Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.32 | 64.65 | 64.31 | 64.65 | 8,390 | +0.36(+0.56%) |
Dec 30, 2019 | 64.04 | 64.31 | 64.04 | 64.29 | 16,008 | +0.08(+0.13%) |
Dec 27, 2019 | 63.82 | 64.26 | 63.82 | 64.21 | 13,689 | +0.26(+0.41%) |
Dec 26, 2019 | 64.09 | 64.09 | 63.80 | 63.94 | 10,946 | -0.02(-0.04%) |
Dec 24, 2019 | 64.16 | 64.16 | 63.93 | 63.97 | 18,104 | +0.03(+0.05%) |
Dec 23, 2019 | 65.19 | 65.19 | 63.89 | 63.94 | 145,327 | -0.80(-1.23%) |
Dec 20, 2019 | 64.90 | 64.97 | 64.74 | 64.74 | 3,996 | +0.26(+0.40%) |
Dec 19, 2019 | 64.50 | 64.50 | 64.16 | 64.48 | 7,338 | +0.11(+0.17%) |
Dec 18, 2019 | 64.77 | 64.77 | 64.33 | 64.37 | 7,858 | -0.47(-0.73%) |
Dec 17, 2019 | 64.32 | 64.86 | 64.32 | 64.84 | 7,212 | +0.47(+0.73%) |
Dec 16, 2019 | 64.51 | 64.57 | 64.22 | 64.37 | 9,014 | +0.36(+0.57%) |
Dec 13, 2019 | 65.02 | 65.03 | 63.91 | 64.01 | 5,883 | -0.28(-0.43%) |
Dec 12, 2019 | 64.16 | 64.42 | 64.12 | 64.28 | 7,424 | +0.75(+1.18%) |
Dec 11, 2019 | 63.91 | 63.91 | 63.36 | 63.54 | 7,233 | -0.35(-0.54%) |
Dec 10, 2019 | 64.11 | 64.24 | 63.87 | 63.88 | 9,439 | -0.21(-0.33%) |
Dec 09, 2019 | 64.11 | 64.12 | 63.89 | 64.09 | 3,729 | +0.15(+0.23%) |
Dec 06, 2019 | 63.45 | 63.98 | 63.45 | 63.95 | 8,103 | +0.64(+1.01%) |
Dec 05, 2019 | 63.09 | 63.33 | 63.09 | 63.31 | 8,903 | -0.01(-0.01%) |
Dec 04, 2019 | 62.82 | 63.49 | 62.82 | 63.32 | 2,281 | +0.56(+0.90%) |
Dec 03, 2019 | 62.90 | 63.06 | 62.50 | 62.76 | 17,311 | -0.69(-1.09%) |
Dec 02, 2019 | 63.90 | 63.96 | 63.44 | 63.44 | 14,948 | -0.64(-1.00%) |
Nov 29, 2019 | 64.77 | 64.77 | 64.09 | 64.09 | 2,553 | -0.52(-0.80%) |
Nov 27, 2019 | 64.50 | 64.60 | 64.49 | 64.60 | 3,441 | +0.22(+0.34%) |
Nov 26, 2019 | 63.51 | 64.40 | 63.51 | 64.38 | 4,216 | +0.80(+1.26%) |
Nov 25, 2019 | 63.08 | 63.71 | 63.08 | 63.58 | 6,879 | +0.25(+0.39%) |
Nov 22, 2019 | 63.11 | 63.33 | 63.11 | 63.33 | 1,776 | +0.27(+0.43%) |
Nov 21, 2019 | 63.73 | 63.73 | 62.93 | 63.06 | 7,378 | -0.63(-0.99%) |
Nov 20, 2019 | 63.87 | 63.88 | 63.42 | 63.70 | 6,182 | -0.38(-0.60%) |
Nov 19, 2019 | 64.09 | 64.13 | 63.89 | 64.08 | 5,120 | +0.28(+0.44%) |
Nov 18, 2019 | 63.91 | 63.91 | 63.61 | 63.80 | 6,431 | +0.09(+0.14%) |
Nov 15, 2019 | 64.16 | 64.16 | 63.67 | 63.71 | 13,320 | -0.12(-0.18%) |
Nov 14, 2019 | 63.99 | 63.99 | 63.65 | 63.82 | 3,560 | -0.07(-0.11%) |
Nov 13, 2019 | 64.11 | 64.11 | 63.69 | 63.90 | 12,835 | -0.48(-0.74%) |
Nov 12, 2019 | 64.17 | 64.37 | 63.82 | 64.37 | 7,612 | +0.53(+0.83%) |
Nov 11, 2019 | 63.87 | 63.98 | 63.69 | 63.84 | 9,283 | +0.02(+0.03%) |
Nov 08, 2019 | 63.67 | 63.99 | 63.67 | 63.82 | 4,884 | +0.27(+0.43%) |
Nov 07, 2019 | 64.11 | 64.11 | 63.55 | 63.55 | 11,711 | -0.01(-0.01%) |
Nov 06, 2019 | 62.52 | 63.56 | 62.52 | 63.56 | 7,137 | +0.80(+1.27%) |
Nov 05, 2019 | 62.17 | 62.99 | 62.17 | 62.77 | 34,332 | +0.38(+0.60%) |
Nov 04, 2019 | 62.87 | 63.17 | 62.36 | 62.39 | 294,543 | -0.38(-0.60%) |
Nov 01, 2019 | 62.80 | 62.99 | 62.61 | 62.77 | 17,206 | +0.14(+0.23%) |
Oct 31, 2019 | 62.42 | 62.63 | 62.06 | 62.63 | 28,937 | +0.08(+0.13%) |
Oct 30, 2019 | 62.75 | 62.80 | 62.20 | 62.54 | 13,211 | -0.15(-0.24%) |
Oct 29, 2019 | 62.02 | 62.84 | 62.02 | 62.70 | 28,509 | +0.54(+0.86%) |
Oct 28, 2019 | 62.77 | 62.89 | 62.16 | 62.16 | 16,522 | -0.65(-1.03%) |
Oct 25, 2019 | 63.60 | 63.60 | 62.49 | 62.81 | 12,099 | -0.41(-0.66%) |
Oct 24, 2019 | 63.60 | 63.60 | 63.05 | 63.22 | 48,314 | -0.04(-0.06%) |
Oct 23, 2019 | 63.24 | 63.43 | 63.12 | 63.26 | 5,138 | +0.15(+0.24%) |
Oct 22, 2019 | 65.00 | 65.00 | 62.99 | 63.11 | 30,807 | -1.89(-2.90%) |
Oct 21, 2019 | 65.09 | 65.09 | 64.79 | 65.00 | 25,558 | +0.43(+0.67%) |
Oct 18, 2019 | 64.77 | 64.77 | 64.30 | 64.56 | 11,544 | +0.22(+0.34%) |
Oct 17, 2019 | 64.37 | 64.76 | 64.22 | 64.35 | 6,949 | -0.06(-0.10%) |
Oct 16, 2019 | 64.90 | 64.90 | 63.84 | 64.41 | 8,791 | -0.23(-0.35%) |
Oct 15, 2019 | 64.88 | 65.05 | 64.63 | 64.63 | 4,415 | -0.02(-0.03%) |
Oct 14, 2019 | 64.27 | 64.69 | 64.27 | 64.66 | 10,471 | -0.19(-0.29%) |
Oct 11, 2019 | 65.07 | 65.18 | 64.72 | 64.84 | 5,994 | +0.55(+0.85%) |
Oct 10, 2019 | 64.93 | 64.93 | 64.26 | 64.30 | 6,801 | +0.11(+0.17%) |
Oct 09, 2019 | 64.12 | 64.39 | 63.96 | 64.18 | 9,712 | +0.23(+0.35%) |
Oct 08, 2019 | 65.45 | 65.45 | 63.96 | 63.96 | 7,733 | -1.31(-2.00%) |
Oct 07, 2019 | 66.03 | 66.03 | 65.24 | 65.27 | 9,333 | -0.58(-0.88%) |
Oct 04, 2019 | 64.63 | 65.87 | 64.63 | 65.84 | 19,204 | +1.51(+2.35%) |
Oct 03, 2019 | 64.17 | 64.38 | 63.81 | 64.33 | 16,461 | +0.03(+0.04%) |
Oct 02, 2019 | 64.96 | 65.04 | 64.03 | 64.30 | 24,018 | -1.29(-1.96%) |