Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.97 | 70.58 | 69.49 | 70.15 | 182,195 | -0.01(-0.01%) |
Dec 30, 2019 | 70.34 | 70.40 | 69.31 | 70.16 | 388,097 | -0.27(-0.38%) |
Dec 27, 2019 | 70.59 | 70.72 | 69.72 | 70.42 | 158,139 | +0.00(+0.00%) |
Dec 26, 2019 | 70.65 | 70.65 | 70.03 | 70.42 | 113,818 | +0.00(+0.00%) |
Dec 24, 2019 | 70.72 | 70.72 | 69.80 | 70.42 | 146,466 | +0.18(+0.25%) |
Dec 23, 2019 | 69.88 | 70.50 | 69.11 | 70.25 | 238,611 | +0.95(+1.36%) |
Dec 20, 2019 | 69.91 | 70.02 | 69.05 | 69.30 | 983,448 | +0.08(+0.11%) |
Dec 19, 2019 | 69.02 | 69.49 | 67.95 | 69.22 | 247,218 | +0.30(+0.43%) |
Dec 18, 2019 | 68.17 | 69.56 | 67.67 | 68.92 | 316,413 | +0.93(+1.36%) |
Dec 17, 2019 | 67.51 | 68.02 | 67.21 | 68.00 | 242,412 | +0.74(+1.10%) |
Dec 16, 2019 | 68.31 | 69.19 | 66.88 | 67.26 | 255,442 | -0.45(-0.67%) |
Dec 13, 2019 | 68.22 | 69.29 | 67.42 | 67.71 | 293,136 | -0.77(-1.12%) |
Dec 12, 2019 | 66.20 | 68.74 | 65.73 | 68.48 | 361,012 | +2.16(+3.25%) |
Dec 11, 2019 | 64.87 | 66.69 | 64.63 | 66.32 | 166,931 | +1.47(+2.26%) |
Dec 10, 2019 | 64.00 | 65.13 | 63.70 | 64.86 | 181,674 | +0.86(+1.34%) |
Dec 09, 2019 | 64.18 | 64.37 | 63.71 | 64.00 | 185,558 | -0.31(-0.47%) |
Dec 06, 2019 | 63.19 | 64.39 | 62.52 | 64.30 | 364,695 | +1.65(+2.63%) |
Dec 05, 2019 | 62.47 | 62.78 | 62.07 | 62.66 | 274,346 | +0.84(+1.35%) |
Dec 04, 2019 | 61.56 | 62.65 | 61.01 | 61.82 | 293,019 | +1.04(+1.72%) |
Dec 03, 2019 | 60.85 | 61.29 | 60.24 | 60.78 | 191,808 | -1.45(-2.33%) |
Dec 02, 2019 | 63.44 | 63.44 | 61.80 | 62.23 | 266,718 | -1.03(-1.64%) |
Nov 29, 2019 | 63.99 | 64.29 | 63.13 | 63.26 | 92,366 | -1.14(-1.77%) |
Nov 27, 2019 | 63.43 | 64.55 | 63.11 | 64.40 | 140,985 | +1.29(+2.04%) |
Nov 26, 2019 | 62.54 | 63.19 | 62.05 | 63.11 | 239,916 | +0.67(+1.07%) |
Nov 25, 2019 | 59.96 | 62.54 | 59.96 | 62.44 | 290,385 | +2.69(+4.50%) |
Nov 22, 2019 | 60.53 | 60.53 | 59.17 | 59.75 | 145,451 | -0.33(-0.54%) |
Nov 21, 2019 | 61.86 | 61.89 | 59.14 | 60.08 | 375,429 | -2.16(-3.47%) |
Nov 20, 2019 | 63.24 | 63.64 | 62.07 | 62.24 | 238,105 | -1.37(-2.15%) |
Nov 19, 2019 | 65.09 | 65.09 | 63.60 | 63.60 | 192,177 | -0.99(-1.53%) |
Nov 18, 2019 | 64.47 | 65.42 | 64.00 | 64.59 | 273,490 | -0.20(-0.30%) |
Nov 15, 2019 | 63.93 | 65.35 | 63.77 | 64.79 | 380,427 | +1.66(+2.64%) |
Nov 14, 2019 | 62.93 | 63.53 | 62.31 | 63.12 | 232,551 | +0.00(+0.00%) |
Nov 13, 2019 | 64.45 | 65.25 | 62.52 | 63.12 | 499,420 | -1.51(-2.33%) |
Nov 12, 2019 | 69.73 | 71.19 | 64.46 | 64.63 | 1,106,582 | +2.33(+3.75%) |
Nov 11, 2019 | 62.05 | 62.91 | 61.68 | 62.29 | 357,756 | -0.37(-0.60%) |
Nov 08, 2019 | 62.43 | 63.17 | 61.95 | 62.67 | 255,581 | -0.28(-0.44%) |
Nov 07, 2019 | 63.03 | 63.04 | 62.13 | 62.94 | 251,624 | +0.74(+1.19%) |
Nov 06, 2019 | 63.11 | 63.11 | 61.45 | 62.21 | 443,954 | -1.11(-1.76%) |
Nov 05, 2019 | 62.34 | 63.63 | 61.81 | 63.32 | 462,339 | +1.42(+2.29%) |
Nov 04, 2019 | 61.33 | 62.10 | 60.77 | 61.90 | 270,238 | +1.26(+2.08%) |
Nov 01, 2019 | 58.70 | 61.09 | 58.49 | 60.64 | 278,621 | +2.41(+4.15%) |
Oct 31, 2019 | 58.31 | 58.82 | 56.44 | 58.23 | 362,007 | -0.23(-0.39%) |
Oct 30, 2019 | 59.18 | 59.18 | 57.98 | 58.45 | 160,528 | -0.73(-1.23%) |
Oct 29, 2019 | 60.55 | 60.89 | 58.90 | 59.18 | 296,531 | -1.51(-2.48%) |
Oct 28, 2019 | 59.25 | 60.91 | 59.25 | 60.69 | 271,868 | +1.67(+2.84%) |
Oct 25, 2019 | 57.36 | 59.88 | 56.58 | 59.01 | 573,991 | +1.62(+2.82%) |
Oct 24, 2019 | 53.82 | 57.55 | 53.82 | 57.40 | 604,194 | +5.35(+10.28%) |
Oct 23, 2019 | 53.47 | 53.47 | 51.24 | 52.05 | 263,446 | -1.67(-3.12%) |
Oct 22, 2019 | 52.91 | 53.78 | 52.52 | 53.72 | 387,326 | +1.09(+2.08%) |
Oct 21, 2019 | 53.03 | 53.62 | 52.57 | 52.63 | 203,752 | +0.24(+0.45%) |
Oct 18, 2019 | 52.94 | 53.38 | 52.03 | 52.39 | 270,197 | -0.82(-1.54%) |
Oct 17, 2019 | 52.51 | 53.58 | 52.51 | 53.21 | 284,454 | +1.33(+2.56%) |
Oct 16, 2019 | 53.49 | 53.66 | 51.78 | 51.88 | 213,040 | -1.80(-3.36%) |
Oct 15, 2019 | 53.27 | 53.76 | 52.41 | 53.68 | 401,907 | +0.47(+0.89%) |
Oct 14, 2019 | 52.88 | 53.48 | 52.54 | 53.21 | 237,884 | +0.18(+0.33%) |
Oct 11, 2019 | 52.40 | 54.29 | 52.40 | 53.03 | 463,963 | -0.11(-0.20%) |
Oct 10, 2019 | 53.45 | 54.28 | 52.69 | 53.14 | 220,447 | -0.13(-0.24%) |
Oct 09, 2019 | 53.18 | 53.61 | 52.65 | 53.27 | 238,681 | +0.79(+1.50%) |
Oct 08, 2019 | 54.09 | 54.11 | 52.43 | 52.48 | 189,149 | -2.23(-4.07%) |
Oct 07, 2019 | 54.75 | 55.21 | 54.09 | 54.71 | 231,201 | -0.48(-0.87%) |
Oct 04, 2019 | 54.38 | 55.26 | 54.27 | 55.19 | 187,473 | +1.21(+2.24%) |
Oct 03, 2019 | 53.92 | 54.04 | 52.65 | 53.98 | 249,497 | +0.15(+0.27%) |
Oct 02, 2019 | 54.71 | 54.71 | 52.90 | 53.83 | 298,670 | -1.38(-2.50%) |