Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.12 | 63.23 | 62.89 | 63.21 | 111,941 | +0.18(+0.28%) |
Dec 30, 2019 | 63.56 | 63.56 | 63.01 | 63.04 | 213,122 | -0.42(-0.66%) |
Dec 27, 2019 | 63.57 | 63.57 | 63.44 | 63.46 | 112,625 | +0.30(+0.47%) |
Dec 26, 2019 | 63.01 | 63.19 | 63.01 | 63.16 | 64,115 | +0.22(+0.35%) |
Dec 24, 2019 | 63.03 | 63.03 | 62.91 | 62.94 | 65,545 | -0.11(-0.18%) |
Dec 23, 2019 | 63.07 | 63.09 | 63.00 | 63.06 | 189,175 | +0.10(+0.15%) |
Dec 20, 2019 | 63.06 | 63.06 | 62.91 | 62.96 | 168,025 | +0.23(+0.37%) |
Dec 19, 2019 | 62.64 | 62.78 | 62.58 | 62.73 | 186,791 | +0.05(+0.08%) |
Dec 18, 2019 | 62.77 | 62.81 | 62.61 | 62.68 | 297,304 | +0.03(+0.05%) |
Dec 17, 2019 | 62.66 | 62.71 | 62.58 | 62.65 | 113,644 | -0.07(-0.12%) |
Dec 16, 2019 | 62.70 | 62.81 | 62.65 | 62.72 | 176,878 | +0.53(+0.85%) |
Dec 13, 2019 | 62.12 | 62.39 | 61.99 | 62.20 | 201,378 | +0.32(+0.51%) |
Dec 12, 2019 | 61.37 | 61.90 | 61.37 | 61.88 | 105,780 | +0.45(+0.73%) |
Dec 11, 2019 | 61.07 | 61.43 | 61.06 | 61.43 | 184,748 | +0.48(+0.79%) |
Dec 10, 2019 | 60.88 | 61.07 | 60.77 | 60.95 | 94,604 | +0.07(+0.12%) |
Dec 09, 2019 | 61.06 | 61.10 | 60.87 | 60.88 | 110,813 | -0.32(-0.52%) |
Dec 06, 2019 | 61.14 | 61.20 | 61.06 | 61.20 | 122,757 | +0.46(+0.76%) |
Dec 05, 2019 | 60.83 | 60.94 | 60.65 | 60.74 | 78,138 | -0.13(-0.21%) |
Dec 04, 2019 | 60.64 | 60.87 | 60.59 | 60.87 | 99,461 | +0.64(+1.05%) |
Dec 03, 2019 | 60.03 | 60.27 | 59.92 | 60.23 | 145,989 | -0.43(-0.70%) |
Dec 02, 2019 | 60.79 | 60.79 | 60.34 | 60.66 | 114,861 | -0.17(-0.29%) |
Nov 29, 2019 | 60.91 | 60.99 | 60.81 | 60.83 | 62,413 | -0.49(-0.79%) |
Nov 27, 2019 | 61.25 | 61.37 | 61.15 | 61.32 | 102,528 | +0.11(+0.18%) |
Nov 26, 2019 | 61.13 | 61.23 | 61.08 | 61.21 | 90,223 | +0.03(+0.05%) |
Nov 25, 2019 | 60.89 | 61.19 | 60.89 | 61.17 | 115,785 | +0.64(+1.06%) |
Nov 22, 2019 | 60.73 | 60.73 | 60.49 | 60.53 | 196,665 | -0.02(-0.03%) |
Nov 21, 2019 | 60.60 | 60.60 | 60.40 | 60.55 | 177,310 | -0.18(-0.29%) |
Nov 20, 2019 | 60.87 | 60.94 | 60.58 | 60.73 | 78,729 | -0.23(-0.38%) |
Nov 19, 2019 | 61.19 | 61.19 | 60.86 | 60.96 | 104,629 | +0.04(+0.07%) |
Nov 18, 2019 | 60.85 | 60.99 | 60.71 | 60.92 | 88,282 | +0.05(+0.09%) |
Nov 15, 2019 | 60.70 | 60.87 | 60.67 | 60.87 | 103,677 | +0.39(+0.65%) |
Nov 14, 2019 | 60.33 | 60.50 | 60.29 | 60.47 | 76,559 | +0.01(+0.01%) |
Nov 13, 2019 | 60.35 | 60.60 | 60.29 | 60.47 | 198,798 | -0.01(-0.01%) |
Nov 12, 2019 | 60.61 | 60.68 | 60.46 | 60.47 | 74,152 | -0.19(-0.31%) |
Nov 11, 2019 | 60.49 | 60.72 | 60.47 | 60.66 | 79,057 | -0.08(-0.14%) |
Nov 08, 2019 | 60.69 | 60.74 | 60.57 | 60.74 | 141,953 | -0.24(-0.40%) |
Nov 07, 2019 | 61.07 | 61.15 | 60.99 | 60.99 | 166,240 | +0.16(+0.26%) |
Nov 06, 2019 | 60.85 | 60.91 | 60.74 | 60.83 | 216,650 | +0.05(+0.09%) |
Nov 05, 2019 | 60.83 | 60.88 | 60.67 | 60.78 | 96,017 | +0.02(+0.03%) |
Nov 04, 2019 | 60.84 | 60.90 | 60.73 | 60.76 | 131,204 | +0.25(+0.42%) |
Nov 01, 2019 | 60.40 | 60.52 | 60.36 | 60.51 | 128,505 | +0.58(+0.97%) |
Oct 31, 2019 | 60.01 | 60.01 | 59.73 | 59.93 | 134,149 | -0.04(-0.07%) |
Oct 30, 2019 | 59.71 | 60.02 | 59.51 | 59.97 | 83,143 | +0.46(+0.77%) |
Oct 29, 2019 | 59.38 | 59.58 | 59.31 | 59.51 | 92,290 | +0.04(+0.07%) |
Oct 28, 2019 | 59.41 | 59.55 | 59.38 | 59.46 | 198,057 | +0.26(+0.44%) |
Oct 25, 2019 | 58.95 | 59.21 | 58.91 | 59.20 | 82,298 | +0.17(+0.28%) |
Oct 24, 2019 | 59.05 | 59.05 | 58.90 | 59.04 | 101,270 | +0.19(+0.33%) |
Oct 23, 2019 | 58.64 | 58.88 | 58.64 | 58.85 | 52,975 | +0.01(+0.01%) |
Oct 22, 2019 | 58.91 | 59.07 | 58.81 | 58.84 | 69,577 | -0.08(-0.13%) |
Oct 21, 2019 | 58.92 | 58.99 | 58.83 | 58.92 | 77,214 | +0.10(+0.18%) |
Oct 18, 2019 | 58.81 | 58.88 | 58.62 | 58.81 | 135,861 | +0.01(+0.01%) |
Oct 17, 2019 | 59.01 | 59.02 | 58.77 | 58.80 | 140,886 | +0.13(+0.23%) |
Oct 16, 2019 | 58.64 | 58.70 | 58.46 | 58.67 | 66,414 | +0.13(+0.23%) |
Oct 15, 2019 | 58.29 | 58.70 | 58.21 | 58.53 | 213,341 | +0.36(+0.61%) |
Oct 14, 2019 | 57.99 | 58.19 | 57.99 | 58.18 | 40,097 | +0.10(+0.18%) |
Oct 11, 2019 | 58.21 | 58.54 | 58.07 | 58.07 | 111,033 | +0.50(+0.88%) |
Oct 10, 2019 | 57.25 | 57.61 | 57.13 | 57.57 | 91,232 | +0.37(+0.64%) |
Oct 09, 2019 | 57.11 | 57.27 | 56.99 | 57.20 | 90,990 | +0.50(+0.87%) |
Oct 08, 2019 | 56.87 | 56.97 | 56.67 | 56.71 | 80,768 | -0.30(-0.52%) |
Oct 07, 2019 | 57.22 | 57.37 | 57.00 | 57.00 | 57,828 | -0.47(-0.82%) |
Oct 04, 2019 | 57.01 | 57.47 | 56.93 | 57.47 | 87,125 | +0.63(+1.10%) |
Oct 03, 2019 | 56.57 | 56.88 | 56.39 | 56.85 | 312,620 | +0.38(+0.68%) |
Oct 02, 2019 | 56.66 | 56.66 | 56.16 | 56.46 | 108,426 | -0.85(-1.49%) |