Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.29 | 66.88 | 66.29 | 66.72 | 758,300 | +0.28(+0.42%) |
Dec 30, 2019 | 66.70 | 67.01 | 66.01 | 66.44 | 764,433 | -0.14(-0.21%) |
Dec 27, 2019 | 66.22 | 66.64 | 66.11 | 66.58 | 571,300 | +0.31(+0.47%) |
Dec 26, 2019 | 66.83 | 66.83 | 65.83 | 66.27 | 564,850 | -0.26(-0.39%) |
Dec 24, 2019 | 66.47 | 66.73 | 66.26 | 66.53 | 290,700 | +0.15(+0.23%) |
Dec 23, 2019 | 66.75 | 67.57 | 66.28 | 66.38 | 1,167,241 | -0.28(-0.42%) |
Dec 20, 2019 | 69.39 | 69.39 | 66.63 | 66.66 | 6,929,200 | -2.40(-3.48%) |
Dec 19, 2019 | 68.26 | 69.71 | 67.67 | 69.06 | 1,816,917 | +0.70(+1.02%) |
Dec 18, 2019 | 68.10 | 68.61 | 67.58 | 68.36 | 1,195,388 | +0.21(+0.31%) |
Dec 17, 2019 | 68.57 | 68.88 | 68.09 | 68.15 | 902,487 | -0.54(-0.79%) |
Dec 16, 2019 | 68.69 | 69.07 | 67.95 | 68.69 | 1,244,102 | +0.20(+0.29%) |
Dec 13, 2019 | 68.63 | 69.32 | 68.26 | 68.49 | 874,900 | -0.33(-0.48%) |
Dec 12, 2019 | 69.25 | 69.67 | 68.62 | 68.82 | 714,719 | -0.28(-0.41%) |
Dec 11, 2019 | 68.27 | 69.22 | 68.25 | 69.10 | 691,402 | +0.77(+1.13%) |
Dec 10, 2019 | 68.60 | 68.86 | 68.17 | 68.33 | 1,075,851 | -0.35(-0.51%) |
Dec 09, 2019 | 69.54 | 69.65 | 68.67 | 68.68 | 853,436 | -0.74(-1.07%) |
Dec 06, 2019 | 69.70 | 70.26 | 69.37 | 69.42 | 903,600 | +0.25(+0.36%) |
Dec 05, 2019 | 69.15 | 69.95 | 68.85 | 69.17 | 917,817 | +0.02(+0.03%) |
Dec 04, 2019 | 68.76 | 69.74 | 68.16 | 69.15 | 1,166,518 | +0.31(+0.45%) |
Dec 03, 2019 | 68.79 | 68.99 | 67.93 | 68.84 | 1,077,367 | -0.24(-0.35%) |
Dec 02, 2019 | 69.09 | 69.81 | 68.71 | 69.08 | 1,189,266 | +0.18(+0.26%) |
Nov 29, 2019 | 69.57 | 70.06 | 68.61 | 68.90 | 653,500 | -1.06(-1.52%) |
Nov 27, 2019 | 70.59 | 70.84 | 69.62 | 69.96 | 1,015,300 | -0.02(-0.03%) |
Nov 26, 2019 | 70.42 | 70.68 | 69.80 | 69.98 | 1,086,206 | -0.38(-0.54%) |
Nov 25, 2019 | 69.52 | 70.47 | 69.02 | 70.36 | 625,665 | +1.06(+1.53%) |
Nov 22, 2019 | 68.53 | 69.64 | 68.48 | 69.30 | 614,200 | +0.86(+1.26%) |
Nov 21, 2019 | 68.21 | 68.86 | 68.06 | 68.44 | 1,296,968 | +0.09(+0.13%) |
Nov 20, 2019 | 67.39 | 69.75 | 67.39 | 68.35 | 1,665,521 | -1.15(-1.65%) |
Nov 19, 2019 | 68.89 | 69.76 | 68.75 | 69.50 | 849,541 | +0.81(+1.18%) |
Nov 18, 2019 | 68.59 | 68.79 | 67.27 | 68.69 | 800,133 | +0.23(+0.34%) |
Nov 15, 2019 | 68.31 | 68.71 | 67.86 | 68.46 | 1,031,700 | +0.28(+0.41%) |
Nov 14, 2019 | 68.34 | 68.46 | 67.67 | 68.18 | 552,949 | -0.10(-0.15%) |
Nov 13, 2019 | 67.65 | 68.36 | 67.09 | 68.28 | 597,697 | +0.40(+0.59%) |
Nov 12, 2019 | 67.37 | 68.31 | 67.22 | 67.88 | 801,889 | +0.48(+0.71%) |
Nov 11, 2019 | 68.70 | 68.73 | 66.96 | 67.40 | 823,146 | -1.51(-2.19%) |
Nov 08, 2019 | 68.79 | 68.91 | 68.09 | 68.91 | 905,200 | +0.17(+0.25%) |
Nov 07, 2019 | 69.00 | 70.34 | 68.49 | 68.74 | 1,148,864 | +0.14(+0.20%) |
Nov 06, 2019 | 66.96 | 68.75 | 66.70 | 68.60 | 1,589,888 | +0.87(+1.28%) |
Nov 05, 2019 | 64.98 | 68.43 | 64.16 | 67.73 | 3,110,151 | +2.00(+3.04%) |
Nov 04, 2019 | 63.43 | 66.02 | 63.43 | 65.73 | 2,216,757 | +2.43(+3.84%) |
Nov 01, 2019 | 62.91 | 63.93 | 62.88 | 63.30 | 917,000 | +0.71(+1.14%) |
Oct 31, 2019 | 62.86 | 63.23 | 62.07 | 62.59 | 864,444 | -0.21(-0.34%) |
Oct 30, 2019 | 62.98 | 63.07 | 62.47 | 62.80 | 655,666 | -0.32(-0.51%) |
Oct 29, 2019 | 62.08 | 63.21 | 62.02 | 63.12 | 847,188 | +1.00(+1.61%) |
Oct 28, 2019 | 62.27 | 62.86 | 62.11 | 62.12 | 691,020 | -0.13(-0.21%) |
Oct 25, 2019 | 61.79 | 62.67 | 61.73 | 62.25 | 754,800 | +0.31(+0.50%) |
Oct 24, 2019 | 62.97 | 63.18 | 61.75 | 61.94 | 900,642 | -1.31(-2.07%) |
Oct 23, 2019 | 62.49 | 63.63 | 62.44 | 63.25 | 1,064,657 | +0.76(+1.22%) |
Oct 22, 2019 | 63.20 | 63.20 | 62.26 | 62.49 | 975,247 | -0.41(-0.65%) |
Oct 21, 2019 | 62.97 | 63.48 | 62.63 | 62.90 | 1,008,550 | +0.09(+0.14%) |
Oct 18, 2019 | 63.63 | 64.26 | 62.77 | 62.81 | 1,255,800 | -0.74(-1.16%) |
Oct 17, 2019 | 62.90 | 63.83 | 62.66 | 63.55 | 1,219,100 | +1.10(+1.76%) |
Oct 16, 2019 | 61.82 | 63.46 | 61.64 | 62.45 | 1,627,507 | +0.61(+0.99%) |
Oct 15, 2019 | 61.57 | 62.07 | 61.12 | 61.84 | 907,368 | +0.48(+0.78%) |
Oct 14, 2019 | 63.00 | 63.00 | 61.33 | 61.36 | 923,776 | -1.58(-2.51%) |
Oct 11, 2019 | 63.17 | 63.73 | 62.84 | 62.94 | 926,200 | +0.56(+0.90%) |
Oct 10, 2019 | 62.26 | 62.91 | 61.91 | 62.38 | 828,921 | +0.27(+0.43%) |
Oct 09, 2019 | 62.52 | 62.53 | 61.43 | 62.11 | 779,250 | -0.02(-0.03%) |
Oct 08, 2019 | 62.51 | 62.69 | 61.89 | 62.13 | 991,130 | -0.75(-1.19%) |
Oct 07, 2019 | 62.72 | 63.16 | 62.45 | 62.88 | 592,014 | -0.05(-0.08%) |
Oct 04, 2019 | 62.27 | 62.95 | 61.95 | 62.93 | 869,400 | +1.08(+1.75%) |
Oct 03, 2019 | 61.78 | 62.33 | 60.94 | 61.85 | 798,858 | +0.07(+0.11%) |
Oct 02, 2019 | 62.93 | 63.03 | 61.01 | 61.78 | 945,516 | -1.27(-2.01%) |