Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.61 | 56.98 | 56.59 | 56.94 | 207,929 | +0.13(+0.23%) |
Dec 30, 2019 | 57.16 | 57.16 | 56.40 | 56.81 | 325,686 | -0.40(-0.70%) |
Dec 27, 2019 | 57.51 | 57.51 | 57.04 | 57.21 | 180,559 | -0.07(-0.13%) |
Dec 26, 2019 | 56.90 | 57.28 | 56.80 | 57.28 | 254,834 | +0.48(+0.85%) |
Dec 24, 2019 | 56.90 | 56.90 | 56.67 | 56.80 | 327,213 | -0.01(-0.02%) |
Dec 23, 2019 | 56.80 | 56.90 | 56.73 | 56.81 | 352,018 | +0.21(+0.37%) |
Dec 20, 2019 | 56.66 | 56.66 | 56.45 | 56.60 | 313,324 | +0.26(+0.46%) |
Dec 19, 2019 | 55.97 | 56.34 | 55.97 | 56.34 | 430,807 | +0.41(+0.73%) |
Dec 18, 2019 | 55.95 | 56.12 | 55.88 | 55.94 | 233,453 | +0.10(+0.18%) |
Dec 17, 2019 | 56.06 | 56.07 | 55.78 | 55.84 | 670,841 | -0.14(-0.24%) |
Dec 16, 2019 | 55.79 | 56.15 | 55.78 | 55.97 | 455,595 | +0.57(+1.04%) |
Dec 13, 2019 | 55.18 | 55.56 | 55.09 | 55.40 | 287,235 | +0.24(+0.43%) |
Dec 12, 2019 | 54.63 | 55.31 | 54.54 | 55.16 | 464,078 | +0.45(+0.83%) |
Dec 11, 2019 | 54.50 | 54.75 | 54.42 | 54.71 | 168,061 | +0.30(+0.55%) |
Dec 10, 2019 | 54.40 | 54.66 | 54.27 | 54.41 | 275,050 | +0.06(+0.11%) |
Dec 09, 2019 | 54.44 | 54.73 | 54.34 | 54.35 | 219,678 | -0.24(-0.44%) |
Dec 06, 2019 | 54.36 | 54.64 | 54.35 | 54.59 | 500,412 | +0.62(+1.14%) |
Dec 05, 2019 | 54.05 | 54.09 | 53.76 | 53.97 | 388,729 | +0.17(+0.32%) |
Dec 04, 2019 | 53.82 | 53.95 | 53.76 | 53.80 | 323,349 | +0.27(+0.51%) |
Dec 03, 2019 | 53.01 | 53.53 | 52.84 | 53.53 | 488,673 | -0.37(-0.69%) |
Dec 02, 2019 | 54.74 | 54.74 | 53.67 | 53.90 | 565,637 | -0.77(-1.40%) |
Nov 29, 2019 | 54.77 | 54.86 | 54.67 | 54.67 | 81,015 | -0.26(-0.48%) |
Nov 27, 2019 | 54.83 | 54.93 | 54.72 | 54.93 | 208,266 | +0.26(+0.47%) |
Nov 26, 2019 | 54.72 | 54.79 | 54.60 | 54.67 | 279,379 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,532 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.23 | 53.76 | 53.96 | 420,215 | -0.01(-0.02%) |
Nov 21, 2019 | 54.10 | 54.16 | 53.81 | 53.97 | 693,224 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.17 | 422,437 | -0.32(-0.59%) |
Nov 19, 2019 | 54.68 | 54.68 | 54.27 | 54.49 | 503,014 | +0.07(+0.13%) |
Nov 18, 2019 | 54.29 | 54.53 | 54.06 | 54.42 | 389,343 | +0.11(+0.21%) |
Nov 15, 2019 | 54.09 | 54.31 | 54.02 | 54.31 | 257,366 | +0.55(+1.02%) |
Nov 14, 2019 | 53.61 | 53.78 | 53.50 | 53.76 | 297,186 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.85 | 53.53 | 53.83 | 257,849 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.95 | 53.56 | 53.75 | 373,631 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.53 | 244,412 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.59 | 53.05 | 53.59 | 341,246 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.28 | 699,787 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.88 | 306,925 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.85 | 52.96 | 283,508 | +0.04(+0.08%) |
Nov 04, 2019 | 52.87 | 52.97 | 52.77 | 52.92 | 260,238 | +0.45(+0.85%) |
Nov 01, 2019 | 52.03 | 52.47 | 51.95 | 52.47 | 405,076 | +0.66(+1.27%) |
Oct 31, 2019 | 52.00 | 52.00 | 51.52 | 51.81 | 310,124 | -0.04(-0.07%) |
Oct 30, 2019 | 51.74 | 51.94 | 51.44 | 51.85 | 451,103 | +0.25(+0.49%) |
Oct 29, 2019 | 52.09 | 52.10 | 51.56 | 51.60 | 380,202 | -0.57(-1.09%) |
Oct 28, 2019 | 51.84 | 52.23 | 51.84 | 52.17 | 292,141 | +0.70(+1.36%) |
Oct 25, 2019 | 50.84 | 51.49 | 50.84 | 51.47 | 247,137 | +0.61(+1.21%) |
Oct 24, 2019 | 50.66 | 50.88 | 50.47 | 50.85 | 553,182 | +0.50(+1.00%) |
Oct 23, 2019 | 50.02 | 50.36 | 50.02 | 50.35 | 202,832 | +0.12(+0.24%) |
Oct 22, 2019 | 50.87 | 51.00 | 50.20 | 50.23 | 215,451 | -0.53(-1.05%) |
Oct 21, 2019 | 50.49 | 50.79 | 50.41 | 50.76 | 378,946 | +0.53(+1.05%) |
Oct 18, 2019 | 50.71 | 50.73 | 49.86 | 50.24 | 286,417 | -0.55(-1.08%) |
Oct 17, 2019 | 51.01 | 51.10 | 50.55 | 50.78 | 343,246 | -0.03(-0.06%) |
Oct 16, 2019 | 50.94 | 50.97 | 50.64 | 50.82 | 2,108,188 | -0.42(-0.82%) |
Oct 15, 2019 | 50.74 | 51.36 | 50.70 | 51.23 | 284,289 | +0.64(+1.26%) |
Oct 14, 2019 | 50.59 | 50.78 | 50.54 | 50.60 | 283,119 | -0.01(-0.02%) |
Oct 11, 2019 | 50.47 | 51.05 | 50.47 | 50.61 | 648,940 | +0.70(+1.41%) |
Oct 10, 2019 | 49.55 | 50.09 | 49.55 | 49.90 | 351,241 | +0.35(+0.70%) |
Oct 09, 2019 | 49.41 | 49.78 | 49.34 | 49.56 | 351,606 | +0.64(+1.30%) |
Oct 08, 2019 | 49.49 | 49.59 | 48.91 | 48.92 | 556,325 | -0.92(-1.85%) |
Oct 07, 2019 | 49.85 | 50.24 | 49.81 | 49.84 | 170,888 | -0.12(-0.24%) |
Oct 04, 2019 | 49.51 | 50.00 | 49.45 | 49.96 | 307,694 | +0.79(+1.61%) |
Oct 03, 2019 | 48.48 | 49.17 | 47.94 | 49.17 | 1,173,309 | +0.66(+1.36%) |
Oct 02, 2019 | 49.07 | 49.07 | 48.20 | 48.51 | 748,552 | -0.88(-1.79%) |