Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.53 | 65.87 | 64.53 | 65.84 | 253,483 | +1.07(+1.65%) |
Dec 30, 2019 | 65.58 | 65.70 | 64.68 | 64.77 | 175,427 | -0.75(-1.15%) |
Dec 27, 2019 | 66.48 | 66.51 | 65.46 | 65.52 | 294,718 | -0.86(-1.30%) |
Dec 26, 2019 | 65.82 | 66.44 | 65.72 | 66.38 | 194,006 | +0.59(+0.90%) |
Dec 24, 2019 | 65.87 | 65.87 | 65.20 | 65.79 | 88,010 | +0.21(+0.31%) |
Dec 23, 2019 | 64.90 | 65.68 | 64.67 | 65.58 | 279,997 | +0.68(+1.04%) |
Dec 20, 2019 | 65.40 | 65.63 | 64.67 | 64.91 | 444,101 | -0.21(-0.32%) |
Dec 19, 2019 | 65.61 | 65.94 | 64.79 | 65.11 | 412,738 | -0.69(-1.06%) |
Dec 18, 2019 | 65.02 | 66.01 | 64.28 | 65.81 | 440,601 | +0.50(+0.76%) |
Dec 17, 2019 | 65.45 | 66.13 | 64.84 | 65.31 | 357,000 | -0.45(-0.69%) |
Dec 16, 2019 | 66.64 | 67.13 | 65.66 | 65.76 | 490,401 | -0.40(-0.61%) |
Dec 13, 2019 | 67.47 | 68.20 | 65.44 | 66.17 | 501,958 | -1.00(-1.50%) |
Dec 12, 2019 | 64.81 | 67.41 | 64.43 | 67.17 | 653,416 | +2.17(+3.34%) |
Dec 11, 2019 | 64.41 | 66.73 | 64.41 | 65.00 | 1,012,523 | +0.68(+1.05%) |
Dec 10, 2019 | 64.49 | 65.18 | 64.05 | 64.33 | 275,236 | -0.31(-0.48%) |
Dec 09, 2019 | 64.94 | 65.32 | 64.46 | 64.64 | 343,563 | -0.14(-0.22%) |
Dec 06, 2019 | 64.08 | 65.38 | 64.05 | 64.78 | 517,728 | +1.32(+2.09%) |
Dec 05, 2019 | 63.17 | 63.87 | 62.54 | 63.45 | 334,495 | +0.47(+0.75%) |
Dec 04, 2019 | 63.27 | 64.10 | 62.91 | 62.98 | 437,134 | +0.70(+1.13%) |
Dec 03, 2019 | 63.27 | 63.60 | 61.55 | 62.28 | 731,858 | -1.81(-2.83%) |
Dec 02, 2019 | 64.90 | 65.42 | 64.05 | 64.09 | 577,356 | -0.37(-0.57%) |
Nov 29, 2019 | 65.11 | 65.28 | 64.22 | 64.46 | 184,651 | -1.11(-1.69%) |
Nov 27, 2019 | 65.65 | 65.81 | 64.90 | 65.57 | 432,061 | +0.22(+0.33%) |
Nov 26, 2019 | 66.08 | 66.73 | 65.34 | 65.35 | 484,035 | -0.87(-1.32%) |
Nov 25, 2019 | 64.55 | 66.54 | 64.46 | 66.22 | 740,021 | +1.93(+3.00%) |
Nov 22, 2019 | 64.19 | 65.31 | 63.74 | 64.30 | 549,874 | +0.56(+0.88%) |
Nov 21, 2019 | 63.87 | 63.95 | 63.01 | 63.73 | 645,293 | +0.02(+0.03%) |
Nov 20, 2019 | 64.51 | 65.05 | 63.08 | 63.72 | 618,648 | -1.40(-2.15%) |
Nov 19, 2019 | 66.54 | 66.80 | 64.92 | 65.12 | 382,185 | -1.14(-1.72%) |
Nov 18, 2019 | 66.61 | 67.24 | 65.86 | 66.26 | 532,148 | -0.36(-0.55%) |
Nov 15, 2019 | 68.50 | 68.62 | 66.52 | 66.62 | 438,423 | -1.20(-1.76%) |
Nov 14, 2019 | 66.61 | 68.29 | 66.56 | 67.82 | 675,249 | +1.33(+2.00%) |
Nov 13, 2019 | 66.70 | 67.19 | 66.04 | 66.49 | 863,238 | -1.24(-1.84%) |
Nov 12, 2019 | 69.14 | 69.43 | 67.32 | 67.74 | 798,496 | -1.22(-1.76%) |
Nov 11, 2019 | 68.97 | 69.56 | 68.38 | 68.95 | 574,151 | -0.89(-1.27%) |
Nov 08, 2019 | 70.01 | 70.73 | 68.64 | 69.84 | 563,137 | -0.11(-0.16%) |
Nov 07, 2019 | 69.04 | 70.03 | 68.58 | 69.95 | 804,341 | +1.25(+1.82%) |
Nov 06, 2019 | 70.04 | 70.07 | 67.78 | 68.70 | 756,293 | -1.12(-1.61%) |
Nov 05, 2019 | 65.79 | 70.41 | 65.45 | 69.82 | 1,579,300 | +5.92(+9.26%) |
Nov 04, 2019 | 62.64 | 64.06 | 62.17 | 63.90 | 811,301 | +2.43(+3.95%) |
Nov 01, 2019 | 59.43 | 61.51 | 59.34 | 61.47 | 365,798 | +2.39(+4.05%) |
Oct 31, 2019 | 60.42 | 60.58 | 58.20 | 59.08 | 671,693 | -1.73(-2.84%) |
Oct 30, 2019 | 60.29 | 61.13 | 59.37 | 60.81 | 498,329 | +0.13(+0.22%) |
Oct 29, 2019 | 60.72 | 61.26 | 60.25 | 60.68 | 499,905 | -0.38(-0.63%) |
Oct 28, 2019 | 60.57 | 62.33 | 60.47 | 61.06 | 493,949 | +0.94(+1.56%) |
Oct 25, 2019 | 57.31 | 60.26 | 57.31 | 60.13 | 586,347 | +2.32(+4.01%) |
Oct 24, 2019 | 58.71 | 58.98 | 57.20 | 57.81 | 317,533 | -0.21(-0.35%) |
Oct 23, 2019 | 58.75 | 58.77 | 57.79 | 58.01 | 617,559 | -0.52(-0.89%) |
Oct 22, 2019 | 57.38 | 58.58 | 56.28 | 58.54 | 575,749 | +1.17(+2.04%) |
Oct 21, 2019 | 58.57 | 59.13 | 57.21 | 57.37 | 458,023 | -0.40(-0.70%) |
Oct 18, 2019 | 57.39 | 58.63 | 57.24 | 57.77 | 358,418 | +0.54(+0.95%) |
Oct 17, 2019 | 58.31 | 58.35 | 56.70 | 57.23 | 610,029 | -0.94(-1.61%) |
Oct 16, 2019 | 58.61 | 60.25 | 58.08 | 58.16 | 638,841 | -0.28(-0.48%) |
Oct 15, 2019 | 57.84 | 58.49 | 56.88 | 58.44 | 794,037 | +0.16(+0.27%) |
Oct 14, 2019 | 58.89 | 58.93 | 57.05 | 58.28 | 384,014 | -1.29(-2.17%) |
Oct 11, 2019 | 57.57 | 60.10 | 57.05 | 59.57 | 715,232 | +3.40(+6.06%) |
Oct 10, 2019 | 55.66 | 56.77 | 54.86 | 56.17 | 387,852 | +1.15(+2.09%) |
Oct 09, 2019 | 54.62 | 55.16 | 53.99 | 55.02 | 537,158 | +0.22(+0.41%) |
Oct 08, 2019 | 55.14 | 55.87 | 54.75 | 54.80 | 545,294 | -0.97(-1.74%) |
Oct 07, 2019 | 56.24 | 56.63 | 55.68 | 55.77 | 1,178,302 | -0.61(-1.08%) |
Oct 04, 2019 | 56.90 | 57.31 | 55.56 | 56.38 | 386,655 | -0.44(-0.77%) |
Oct 03, 2019 | 55.94 | 56.86 | 55.45 | 56.82 | 338,842 | +0.26(+0.46%) |
Oct 02, 2019 | 55.52 | 57.45 | 54.89 | 56.55 | 941,971 | -2.40(-4.08%) |