Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.94 | 60.47 | 59.50 | 60.08 | 88,700 | +0.19(+0.32%) |
Dec 30, 2019 | 60.11 | 60.54 | 59.55 | 59.89 | 101,102 | -0.07(-0.12%) |
Dec 27, 2019 | 60.52 | 60.52 | 59.09 | 59.96 | 129,700 | -0.16(-0.27%) |
Dec 26, 2019 | 61.54 | 61.54 | 59.89 | 60.12 | 80,884 | -1.41(-2.29%) |
Dec 24, 2019 | 60.69 | 61.53 | 60.53 | 61.53 | 48,200 | +1.13(+1.87%) |
Dec 23, 2019 | 60.46 | 60.97 | 59.77 | 60.40 | 84,665 | +0.27(+0.45%) |
Dec 20, 2019 | 60.58 | 60.60 | 59.84 | 60.13 | 235,100 | -0.30(-0.50%) |
Dec 19, 2019 | 60.46 | 60.49 | 59.50 | 60.43 | 114,890 | +0.30(+0.51%) |
Dec 18, 2019 | 60.47 | 60.68 | 59.73 | 60.12 | 189,415 | -0.33(-0.54%) |
Dec 17, 2019 | 60.41 | 60.89 | 59.76 | 60.45 | 102,137 | +0.08(+0.13%) |
Dec 16, 2019 | 60.61 | 62.41 | 60.21 | 60.37 | 157,690 | +0.37(+0.62%) |
Dec 13, 2019 | 59.04 | 61.31 | 58.54 | 60.00 | 274,500 | +0.86(+1.45%) |
Dec 12, 2019 | 58.88 | 60.29 | 58.67 | 59.14 | 91,081 | +0.39(+0.66%) |
Dec 11, 2019 | 59.25 | 59.52 | 58.52 | 58.75 | 113,020 | -0.50(-0.84%) |
Dec 10, 2019 | 56.89 | 59.88 | 56.89 | 59.25 | 168,156 | +2.43(+4.28%) |
Dec 09, 2019 | 56.52 | 57.28 | 56.39 | 56.82 | 119,088 | +0.39(+0.69%) |
Dec 06, 2019 | 55.65 | 56.65 | 55.47 | 56.43 | 102,300 | +1.00(+1.80%) |
Dec 05, 2019 | 55.65 | 56.23 | 54.91 | 55.43 | 157,224 | -0.28(-0.50%) |
Dec 04, 2019 | 57.17 | 57.34 | 55.05 | 55.71 | 192,644 | -1.19(-2.09%) |
Dec 03, 2019 | 56.66 | 58.01 | 56.46 | 56.90 | 364,378 | +0.12(+0.21%) |
Dec 02, 2019 | 58.33 | 58.68 | 56.22 | 56.78 | 151,842 | -1.70(-2.91%) |
Nov 29, 2019 | 57.04 | 59.32 | 56.68 | 58.48 | 111,000 | +1.89(+3.34%) |
Nov 27, 2019 | 56.02 | 56.96 | 55.22 | 56.59 | 100,100 | +0.80(+1.43%) |
Nov 26, 2019 | 56.42 | 56.76 | 55.49 | 55.79 | 122,261 | -0.43(-0.76%) |
Nov 25, 2019 | 55.57 | 56.77 | 55.57 | 56.22 | 129,366 | +1.16(+2.11%) |
Nov 22, 2019 | 54.75 | 55.20 | 54.06 | 55.06 | 113,300 | +0.74(+1.36%) |
Nov 21, 2019 | 56.41 | 56.41 | 53.70 | 54.32 | 149,542 | -1.66(-2.97%) |
Nov 20, 2019 | 57.81 | 58.11 | 55.57 | 55.98 | 161,791 | -2.02(-3.48%) |
Nov 19, 2019 | 57.00 | 58.95 | 57.00 | 58.00 | 117,125 | +1.17(+2.06%) |
Nov 18, 2019 | 57.06 | 57.57 | 56.08 | 56.83 | 134,362 | -0.37(-0.65%) |
Nov 15, 2019 | 56.81 | 58.14 | 56.14 | 57.20 | 165,900 | +0.39(+0.69%) |
Nov 14, 2019 | 58.40 | 58.40 | 54.90 | 56.81 | 235,121 | -1.59(-2.72%) |
Nov 13, 2019 | 57.59 | 59.92 | 56.96 | 58.40 | 160,133 | +0.06(+0.10%) |
Nov 12, 2019 | 59.00 | 62.01 | 56.10 | 58.34 | 278,165 | -3.47(-5.61%) |
Nov 11, 2019 | 63.12 | 63.66 | 61.76 | 61.81 | 133,855 | -1.36(-2.15%) |
Nov 08, 2019 | 61.16 | 63.43 | 60.81 | 63.17 | 130,500 | +1.81(+2.95%) |
Nov 07, 2019 | 60.79 | 62.30 | 60.50 | 61.36 | 138,351 | +1.22(+2.03%) |
Nov 06, 2019 | 60.92 | 61.22 | 59.88 | 60.14 | 108,385 | -0.69(-1.13%) |
Nov 05, 2019 | 63.76 | 63.95 | 60.37 | 60.83 | 150,675 | -2.31(-3.66%) |
Nov 04, 2019 | 64.94 | 64.94 | 61.86 | 63.14 | 133,460 | -1.17(-1.82%) |
Nov 01, 2019 | 63.33 | 64.90 | 62.66 | 64.31 | 121,200 | +1.61(+2.57%) |
Oct 31, 2019 | 63.65 | 64.87 | 62.17 | 62.70 | 142,828 | -0.71(-1.12%) |
Oct 30, 2019 | 64.06 | 64.06 | 63.10 | 63.41 | 89,922 | -0.59(-0.92%) |
Oct 29, 2019 | 63.66 | 64.61 | 63.24 | 64.00 | 102,358 | +0.40(+0.63%) |
Oct 28, 2019 | 64.01 | 64.91 | 63.19 | 63.60 | 97,062 | -0.18(-0.28%) |
Oct 25, 2019 | 62.16 | 64.17 | 62.16 | 63.78 | 127,300 | +1.49(+2.39%) |
Oct 24, 2019 | 62.07 | 62.67 | 61.26 | 62.29 | 99,987 | +0.23(+0.37%) |
Oct 23, 2019 | 62.46 | 62.62 | 61.48 | 62.06 | 81,178 | -0.28(-0.45%) |
Oct 22, 2019 | 62.86 | 63.45 | 62.18 | 62.34 | 102,489 | -0.01(-0.02%) |
Oct 21, 2019 | 62.26 | 62.79 | 61.83 | 62.35 | 102,961 | +0.64(+1.04%) |
Oct 18, 2019 | 62.60 | 62.92 | 61.03 | 61.71 | 87,700 | -0.80(-1.28%) |
Oct 17, 2019 | 62.16 | 62.98 | 61.96 | 62.51 | 197,525 | +0.61(+0.99%) |
Oct 16, 2019 | 61.93 | 62.50 | 61.74 | 61.90 | 118,944 | -0.09(-0.15%) |
Oct 15, 2019 | 60.99 | 62.98 | 60.68 | 61.99 | 144,840 | +1.26(+2.07%) |
Oct 14, 2019 | 60.04 | 61.44 | 59.83 | 60.73 | 82,442 | +0.68(+1.13%) |
Oct 11, 2019 | 60.80 | 61.14 | 59.68 | 60.05 | 147,900 | -0.14(-0.23%) |
Oct 10, 2019 | 59.46 | 60.48 | 59.44 | 60.19 | 115,417 | +0.87(+1.47%) |
Oct 09, 2019 | 59.22 | 59.86 | 58.57 | 59.32 | 81,441 | +0.44(+0.75%) |
Oct 08, 2019 | 59.61 | 60.18 | 58.77 | 58.88 | 163,721 | -0.93(-1.55%) |
Oct 07, 2019 | 59.12 | 60.31 | 58.65 | 59.81 | 152,213 | +0.74(+1.25%) |
Oct 04, 2019 | 59.34 | 59.68 | 57.70 | 59.07 | 201,700 | -0.03(-0.05%) |
Oct 03, 2019 | 56.85 | 59.10 | 56.34 | 59.10 | 140,125 | +2.14(+3.76%) |
Oct 02, 2019 | 56.22 | 57.15 | 55.39 | 56.96 | 117,501 | +0.54(+0.96%) |