Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.82 | 72.45 | 71.82 | 72.15 | 100,381 | +0.18(+0.25%) |
Dec 30, 2019 | 72.11 | 72.30 | 71.69 | 71.97 | 69,758 | -0.06(-0.08%) |
Dec 27, 2019 | 72.53 | 72.53 | 71.89 | 72.03 | 145,721 | -0.29(-0.40%) |
Dec 26, 2019 | 72.50 | 72.52 | 72.19 | 72.32 | 60,188 | -0.06(-0.08%) |
Dec 24, 2019 | 72.30 | 72.40 | 72.21 | 72.38 | 55,462 | +0.18(+0.25%) |
Dec 23, 2019 | 72.39 | 72.39 | 71.97 | 72.20 | 67,500 | +0.00(+0.00%) |
Dec 20, 2019 | 72.53 | 72.53 | 72.19 | 72.20 | 73,387 | -0.02(-0.03%) |
Dec 19, 2019 | 72.10 | 72.23 | 71.94 | 72.21 | 100,507 | +0.23(+0.32%) |
Dec 18, 2019 | 72.02 | 72.10 | 71.64 | 71.99 | 74,119 | +0.20(+0.28%) |
Dec 17, 2019 | 71.35 | 71.79 | 71.30 | 71.79 | 50,291 | +0.55(+0.78%) |
Dec 16, 2019 | 71.34 | 71.75 | 71.17 | 71.23 | 119,873 | +0.43(+0.61%) |
Dec 13, 2019 | 71.31 | 71.56 | 70.59 | 70.80 | 75,910 | -0.54(-0.76%) |
Dec 12, 2019 | 70.55 | 71.72 | 70.46 | 71.34 | 92,749 | +0.77(+1.09%) |
Dec 11, 2019 | 70.67 | 70.68 | 70.22 | 70.57 | 278,589 | +0.00(+0.01%) |
Dec 10, 2019 | 70.52 | 70.75 | 70.37 | 70.57 | 112,633 | +0.03(+0.04%) |
Dec 09, 2019 | 70.73 | 70.82 | 70.54 | 70.54 | 84,204 | -0.23(-0.33%) |
Dec 06, 2019 | 70.42 | 71.01 | 70.42 | 70.78 | 138,776 | +1.03(+1.48%) |
Dec 05, 2019 | 69.78 | 69.97 | 69.53 | 69.75 | 60,520 | +0.18(+0.26%) |
Dec 04, 2019 | 69.34 | 69.80 | 69.25 | 69.56 | 56,109 | +0.58(+0.83%) |
Dec 03, 2019 | 69.27 | 69.27 | 68.34 | 68.99 | 208,423 | -0.29(-0.41%) |
Dec 02, 2019 | 70.25 | 70.25 | 69.20 | 69.27 | 90,315 | -0.84(-1.20%) |
Nov 29, 2019 | 70.42 | 70.43 | 70.09 | 70.12 | 26,301 | -0.42(-0.59%) |
Nov 27, 2019 | 70.42 | 70.67 | 70.40 | 70.53 | 34,640 | +0.31(+0.44%) |
Nov 26, 2019 | 70.29 | 70.64 | 70.09 | 70.23 | 42,456 | -0.04(-0.05%) |
Nov 25, 2019 | 68.96 | 70.41 | 68.96 | 70.27 | 102,408 | +1.66(+2.43%) |
Nov 22, 2019 | 68.63 | 68.70 | 68.26 | 68.60 | 47,684 | +0.17(+0.25%) |
Nov 21, 2019 | 68.80 | 68.80 | 68.23 | 68.43 | 35,844 | -0.34(-0.49%) |
Nov 20, 2019 | 68.93 | 69.26 | 68.33 | 68.76 | 81,384 | -0.41(-0.60%) |
Nov 19, 2019 | 69.21 | 69.37 | 68.91 | 69.18 | 32,739 | +0.14(+0.20%) |
Nov 18, 2019 | 69.16 | 69.16 | 68.86 | 69.04 | 50,126 | -0.23(-0.33%) |
Nov 15, 2019 | 69.40 | 69.49 | 68.99 | 69.26 | 55,809 | +0.32(+0.47%) |
Nov 14, 2019 | 68.96 | 69.31 | 68.89 | 68.94 | 66,929 | -0.12(-0.17%) |
Nov 13, 2019 | 69.06 | 69.22 | 68.81 | 69.06 | 87,044 | -0.46(-0.66%) |
Nov 12, 2019 | 69.58 | 69.88 | 69.41 | 69.52 | 60,206 | +0.01(+0.02%) |
Nov 11, 2019 | 69.25 | 69.58 | 69.15 | 69.50 | 67,769 | -0.22(-0.32%) |
Nov 08, 2019 | 69.45 | 69.73 | 69.30 | 69.72 | 70,136 | +0.15(+0.22%) |
Nov 07, 2019 | 70.01 | 70.24 | 69.45 | 69.57 | 79,667 | +0.12(+0.18%) |
Nov 06, 2019 | 69.75 | 69.76 | 69.24 | 69.45 | 58,683 | -0.33(-0.48%) |
Nov 05, 2019 | 69.79 | 70.37 | 69.78 | 69.78 | 445,085 | +0.04(+0.06%) |
Nov 04, 2019 | 69.62 | 69.85 | 69.41 | 69.74 | 133,653 | +0.67(+0.98%) |
Nov 01, 2019 | 68.40 | 69.12 | 68.35 | 69.06 | 138,562 | +1.04(+1.53%) |
Oct 31, 2019 | 68.59 | 68.59 | 67.57 | 68.02 | 118,385 | -0.75(-1.09%) |
Oct 30, 2019 | 69.12 | 69.12 | 68.29 | 68.77 | 104,706 | -0.28(-0.41%) |
Oct 29, 2019 | 68.61 | 69.27 | 68.61 | 69.05 | 81,116 | +0.22(+0.31%) |
Oct 28, 2019 | 68.57 | 69.12 | 68.52 | 68.84 | 70,818 | +0.61(+0.89%) |
Oct 25, 2019 | 67.65 | 68.38 | 67.65 | 68.23 | 54,740 | +0.46(+0.68%) |
Oct 24, 2019 | 68.14 | 68.14 | 67.45 | 67.77 | 44,827 | -0.16(-0.24%) |
Oct 23, 2019 | 67.66 | 67.93 | 67.49 | 67.93 | 76,547 | +0.22(+0.33%) |
Oct 22, 2019 | 67.66 | 68.01 | 67.43 | 67.71 | 33,344 | +0.17(+0.25%) |
Oct 21, 2019 | 67.54 | 68.06 | 67.46 | 67.54 | 106,374 | +0.60(+0.89%) |
Oct 18, 2019 | 67.11 | 67.37 | 66.46 | 66.94 | 87,243 | -0.35(-0.51%) |
Oct 17, 2019 | 66.91 | 67.37 | 66.87 | 67.29 | 52,484 | +0.70(+1.05%) |
Oct 16, 2019 | 66.31 | 66.92 | 66.31 | 66.59 | 76,386 | +0.23(+0.35%) |
Oct 15, 2019 | 65.79 | 66.62 | 65.65 | 66.36 | 47,735 | +0.66(+1.01%) |
Oct 14, 2019 | 65.75 | 65.78 | 65.36 | 65.69 | 81,061 | -0.23(-0.35%) |
Oct 11, 2019 | 65.58 | 66.64 | 65.58 | 65.92 | 168,712 | +1.24(+1.92%) |
Oct 10, 2019 | 64.60 | 65.12 | 64.51 | 64.68 | 356,751 | +0.11(+0.17%) |
Oct 09, 2019 | 64.80 | 64.81 | 64.34 | 64.57 | 95,546 | +0.26(+0.41%) |
Oct 08, 2019 | 64.82 | 64.88 | 64.16 | 64.31 | 132,981 | -1.08(-1.66%) |
Oct 07, 2019 | 65.36 | 65.90 | 65.06 | 65.39 | 71,712 | -0.14(-0.22%) |
Oct 04, 2019 | 65.05 | 65.53 | 64.65 | 65.53 | 69,281 | +0.63(+0.97%) |
Oct 03, 2019 | 64.56 | 64.90 | 63.73 | 64.90 | 341,708 | +0.15(+0.23%) |
Oct 02, 2019 | 64.97 | 65.02 | 64.25 | 64.76 | 280,625 | -0.63(-0.97%) |