Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.69 | 66.97 | 65.58 | 66.51 | 17,233 | +0.62(+0.94%) |
Dec 30, 2019 | 65.72 | 66.67 | 65.41 | 65.89 | 6,309 | +0.19(+0.29%) |
Dec 27, 2019 | 66.40 | 66.54 | 65.58 | 65.70 | 5,989 | -0.69(-1.05%) |
Dec 26, 2019 | 66.31 | 66.47 | 66.31 | 66.40 | 2,996 | +0.32(+0.49%) |
Dec 24, 2019 | 66.80 | 66.80 | 66.05 | 66.07 | 7,881 | -0.05(-0.07%) |
Dec 23, 2019 | 66.14 | 66.27 | 65.44 | 66.12 | 21,396 | +0.36(+0.55%) |
Dec 20, 2019 | 66.41 | 66.41 | 65.59 | 65.76 | 7,057 | -0.11(-0.17%) |
Dec 19, 2019 | 66.53 | 66.53 | 65.80 | 65.87 | 3,755 | -0.21(-0.32%) |
Dec 18, 2019 | 65.98 | 66.21 | 65.61 | 66.08 | 11,861 | +0.35(+0.53%) |
Dec 17, 2019 | 65.24 | 65.74 | 65.24 | 65.74 | 13,382 | +0.62(+0.95%) |
Dec 16, 2019 | 65.74 | 65.98 | 65.11 | 65.11 | 23,504 | +0.09(+0.13%) |
Dec 13, 2019 | 66.04 | 66.04 | 64.99 | 65.03 | 7,479 | -1.10(-1.66%) |
Dec 12, 2019 | 65.60 | 66.25 | 65.60 | 66.12 | 19,691 | +1.08(+1.65%) |
Dec 11, 2019 | 65.22 | 65.26 | 64.92 | 65.05 | 14,482 | +0.04(+0.07%) |
Dec 10, 2019 | 65.01 | 65.38 | 65.00 | 65.00 | 5,778 | -0.33(-0.50%) |
Dec 09, 2019 | 64.89 | 65.42 | 64.89 | 65.33 | 8,480 | +0.27(+0.41%) |
Dec 06, 2019 | 64.08 | 65.32 | 64.08 | 65.07 | 38,132 | +1.44(+2.27%) |
Dec 05, 2019 | 63.32 | 63.98 | 63.32 | 63.62 | 7,955 | +0.32(+0.50%) |
Dec 04, 2019 | 63.70 | 63.82 | 63.31 | 63.31 | 15,873 | +0.39(+0.63%) |
Dec 03, 2019 | 62.30 | 62.93 | 62.30 | 62.91 | 4,781 | -0.37(-0.59%) |
Dec 02, 2019 | 64.58 | 64.58 | 62.05 | 63.28 | 6,681 | -0.81(-1.27%) |
Nov 29, 2019 | 64.51 | 64.51 | 64.10 | 64.10 | 1,474 | -0.58(-0.89%) |
Nov 27, 2019 | 64.59 | 64.88 | 64.53 | 64.68 | 7,795 | +0.32(+0.50%) |
Nov 26, 2019 | 64.88 | 64.88 | 64.35 | 64.35 | 34,991 | -0.18(-0.28%) |
Nov 25, 2019 | 63.01 | 64.58 | 63.01 | 64.53 | 6,541 | +1.74(+2.76%) |
Nov 22, 2019 | 62.88 | 62.91 | 62.80 | 62.80 | 4,424 | +0.42(+0.67%) |
Nov 21, 2019 | 62.69 | 62.69 | 62.00 | 62.38 | 17,529 | -0.22(-0.35%) |
Nov 20, 2019 | 63.09 | 63.39 | 62.60 | 62.60 | 6,723 | -0.76(-1.20%) |
Nov 19, 2019 | 63.81 | 63.81 | 63.36 | 63.36 | 4,898 | -0.46(-0.71%) |
Nov 18, 2019 | 63.97 | 63.97 | 63.65 | 63.81 | 10,844 | -0.22(-0.35%) |
Nov 15, 2019 | 64.47 | 64.47 | 63.96 | 64.04 | 9,691 | -0.03(-0.05%) |
Nov 14, 2019 | 63.77 | 64.66 | 63.77 | 64.07 | 10,675 | +0.25(+0.39%) |
Nov 13, 2019 | 63.86 | 63.98 | 63.53 | 63.82 | 19,195 | -0.46(-0.71%) |
Nov 12, 2019 | 64.29 | 64.59 | 64.14 | 64.28 | 4,374 | -0.02(-0.03%) |
Nov 11, 2019 | 64.26 | 64.30 | 64.00 | 64.30 | 5,150 | -0.27(-0.41%) |
Nov 08, 2019 | 64.87 | 64.87 | 64.42 | 64.56 | 9,164 | -0.21(-0.33%) |
Nov 07, 2019 | 64.93 | 65.31 | 64.68 | 64.78 | 5,318 | +0.23(+0.35%) |
Nov 06, 2019 | 64.73 | 64.84 | 64.30 | 64.55 | 47,928 | -0.28(-0.43%) |
Nov 05, 2019 | 64.36 | 65.11 | 64.36 | 64.83 | 27,780 | +0.51(+0.79%) |
Nov 04, 2019 | 64.00 | 64.35 | 63.92 | 64.32 | 9,161 | +0.92(+1.46%) |
Nov 01, 2019 | 62.98 | 63.44 | 62.98 | 63.40 | 73,526 | +1.34(+2.16%) |
Oct 31, 2019 | 62.47 | 62.47 | 61.50 | 62.06 | 5,056 | -0.62(-0.99%) |
Oct 30, 2019 | 63.40 | 63.40 | 62.36 | 62.68 | 5,023 | -0.65(-1.03%) |
Oct 29, 2019 | 62.99 | 63.60 | 62.80 | 63.33 | 8,615 | +0.03(+0.05%) |
Oct 28, 2019 | 63.05 | 63.73 | 63.05 | 63.30 | 38,562 | +0.52(+0.82%) |
Oct 25, 2019 | 62.24 | 62.82 | 62.24 | 62.78 | 6,320 | +0.61(+0.98%) |
Oct 24, 2019 | 62.22 | 62.59 | 62.07 | 62.17 | 4,270 | +0.27(+0.44%) |
Oct 23, 2019 | 61.40 | 61.90 | 61.25 | 61.90 | 3,693 | +0.64(+1.05%) |
Oct 22, 2019 | 60.88 | 61.52 | 60.53 | 61.25 | 4,177 | +0.39(+0.65%) |
Oct 21, 2019 | 60.76 | 61.49 | 60.69 | 60.86 | 9,633 | +0.75(+1.25%) |
Oct 18, 2019 | 60.33 | 60.34 | 59.96 | 60.11 | 5,793 | -0.43(-0.71%) |
Oct 17, 2019 | 60.25 | 60.64 | 60.23 | 60.54 | 11,319 | +0.69(+1.16%) |
Oct 16, 2019 | 59.98 | 60.17 | 59.72 | 59.84 | 4,617 | +0.32(+0.54%) |
Oct 15, 2019 | 58.73 | 59.77 | 58.73 | 59.52 | 4,607 | +0.93(+1.59%) |
Oct 14, 2019 | 58.34 | 58.59 | 58.30 | 58.59 | 24,616 | -0.25(-0.42%) |
Oct 11, 2019 | 58.85 | 59.64 | 58.84 | 58.84 | 27,914 | +1.20(+2.09%) |
Oct 10, 2019 | 57.64 | 57.89 | 57.52 | 57.64 | 6,709 | -0.05(-0.08%) |
Oct 09, 2019 | 57.97 | 58.10 | 57.65 | 57.69 | 14,370 | +0.14(+0.24%) |
Oct 08, 2019 | 57.67 | 57.94 | 57.49 | 57.55 | 7,952 | -1.09(-1.85%) |
Oct 07, 2019 | 58.61 | 59.05 | 58.50 | 58.64 | 8,510 | -0.16(-0.27%) |
Oct 04, 2019 | 58.16 | 58.80 | 58.08 | 58.79 | 9,269 | +0.54(+0.93%) |
Oct 03, 2019 | 58.27 | 58.42 | 57.33 | 58.25 | 15,140 | -0.29(-0.50%) |
Oct 02, 2019 | 59.00 | 59.05 | 58.16 | 58.54 | 16,657 | -0.95(-1.60%) |