Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.04 | 68.49 | 66.04 | 68.09 | 244,900 | +1.72(+2.59%) |
Dec 30, 2019 | 65.92 | 66.57 | 65.20 | 66.37 | 276,421 | +0.30(+0.45%) |
Dec 27, 2019 | 66.64 | 66.95 | 65.53 | 66.07 | 239,900 | -0.92(-1.37%) |
Dec 26, 2019 | 67.93 | 68.22 | 65.69 | 66.99 | 282,430 | -1.01(-1.49%) |
Dec 24, 2019 | 67.43 | 68.98 | 67.16 | 68.00 | 214,800 | +0.28(+0.41%) |
Dec 23, 2019 | 62.00 | 68.21 | 61.05 | 67.72 | 694,577 | +6.72(+11.02%) |
Dec 20, 2019 | 61.57 | 61.95 | 59.73 | 61.00 | 924,400 | -0.30(-0.49%) |
Dec 19, 2019 | 62.12 | 63.31 | 60.95 | 61.30 | 421,292 | -0.75(-1.21%) |
Dec 18, 2019 | 62.59 | 64.22 | 61.20 | 62.05 | 1,272,378 | -0.07(-0.11%) |
Dec 17, 2019 | 63.71 | 63.71 | 61.87 | 62.12 | 932,460 | -1.39(-2.19%) |
Dec 16, 2019 | 65.16 | 66.62 | 63.30 | 63.51 | 500,612 | -0.63(-0.98%) |
Dec 13, 2019 | 65.44 | 66.75 | 63.66 | 64.14 | 369,600 | -1.30(-1.99%) |
Dec 12, 2019 | 66.25 | 68.06 | 65.42 | 65.44 | 247,681 | -0.68(-1.03%) |
Dec 11, 2019 | 66.87 | 67.81 | 65.78 | 66.12 | 152,048 | -0.49(-0.74%) |
Dec 10, 2019 | 68.09 | 68.09 | 65.99 | 66.61 | 284,908 | -1.50(-2.20%) |
Dec 09, 2019 | 69.86 | 69.96 | 68.08 | 68.11 | 257,411 | -2.10(-2.99%) |
Dec 06, 2019 | 70.63 | 71.45 | 69.74 | 70.21 | 186,300 | +0.41(+0.59%) |
Dec 05, 2019 | 70.85 | 71.17 | 69.21 | 69.80 | 273,493 | -0.40(-0.57%) |
Dec 04, 2019 | 72.60 | 72.60 | 69.85 | 70.20 | 522,701 | -2.18(-3.01%) |
Dec 03, 2019 | 71.41 | 72.55 | 70.73 | 72.38 | 170,030 | -0.09(-0.12%) |
Dec 02, 2019 | 72.09 | 72.55 | 69.76 | 72.47 | 197,045 | +0.38(+0.53%) |
Nov 29, 2019 | 72.78 | 73.16 | 72.07 | 72.09 | 63,400 | -0.87(-1.19%) |
Nov 27, 2019 | 73.76 | 73.90 | 72.42 | 72.96 | 127,100 | -0.01(-0.01%) |
Nov 26, 2019 | 72.09 | 74.04 | 71.96 | 72.97 | 140,576 | +0.91(+1.26%) |
Nov 25, 2019 | 70.70 | 72.97 | 69.76 | 72.06 | 205,042 | +1.61(+2.29%) |
Nov 22, 2019 | 70.17 | 71.03 | 69.14 | 70.45 | 373,300 | +0.98(+1.41%) |
Nov 21, 2019 | 71.07 | 71.07 | 68.54 | 69.47 | 372,215 | -1.56(-2.20%) |
Nov 20, 2019 | 71.21 | 71.50 | 69.92 | 71.03 | 317,244 | +0.42(+0.59%) |
Nov 19, 2019 | 70.05 | 71.22 | 69.11 | 70.61 | 289,461 | +0.62(+0.89%) |
Nov 18, 2019 | 69.45 | 70.05 | 68.34 | 69.99 | 274,873 | +0.31(+0.44%) |
Nov 15, 2019 | 66.18 | 70.18 | 65.94 | 69.68 | 679,600 | +4.16(+6.35%) |
Nov 14, 2019 | 63.04 | 65.97 | 62.50 | 65.52 | 478,527 | +2.48(+3.93%) |
Nov 13, 2019 | 66.96 | 66.96 | 56.24 | 63.04 | 2,380,800 | -4.38(-6.50%) |
Nov 12, 2019 | 67.82 | 68.72 | 66.19 | 67.42 | 219,649 | -0.43(-0.63%) |
Nov 11, 2019 | 68.17 | 68.79 | 67.42 | 67.85 | 118,572 | -1.17(-1.70%) |
Nov 08, 2019 | 68.01 | 69.49 | 67.96 | 69.02 | 130,100 | +0.46(+0.67%) |
Nov 07, 2019 | 68.09 | 70.44 | 67.65 | 68.56 | 337,559 | +0.74(+1.09%) |
Nov 06, 2019 | 68.75 | 69.83 | 65.68 | 67.82 | 600,144 | -3.21(-4.52%) |
Nov 05, 2019 | 69.18 | 71.40 | 67.94 | 71.03 | 231,499 | +1.94(+2.81%) |
Nov 04, 2019 | 69.34 | 70.00 | 67.48 | 69.09 | 282,807 | +0.77(+1.13%) |
Nov 01, 2019 | 67.56 | 70.89 | 66.61 | 68.32 | 234,800 | +1.50(+2.24%) |
Oct 31, 2019 | 67.60 | 68.39 | 66.62 | 66.82 | 244,603 | -1.27(-1.87%) |
Oct 30, 2019 | 70.22 | 70.22 | 66.79 | 68.09 | 266,067 | -2.11(-3.01%) |
Oct 29, 2019 | 71.94 | 71.97 | 69.39 | 70.20 | 336,260 | -1.87(-2.59%) |
Oct 28, 2019 | 67.21 | 72.71 | 67.21 | 72.07 | 761,874 | +5.55(+8.34%) |
Oct 25, 2019 | 63.89 | 67.22 | 63.81 | 66.52 | 231,500 | +2.67(+4.18%) |
Oct 24, 2019 | 64.62 | 65.11 | 63.83 | 63.85 | 156,830 | -0.18(-0.28%) |
Oct 23, 2019 | 66.70 | 67.58 | 63.51 | 64.03 | 424,177 | -2.68(-4.02%) |
Oct 22, 2019 | 66.74 | 67.63 | 66.08 | 66.71 | 248,169 | +0.45(+0.68%) |
Oct 21, 2019 | 69.86 | 70.59 | 66.10 | 66.26 | 203,453 | -2.86(-4.14%) |
Oct 18, 2019 | 71.82 | 72.55 | 68.31 | 69.12 | 169,900 | -3.10(-4.29%) |
Oct 17, 2019 | 70.37 | 72.64 | 69.41 | 72.22 | 162,966 | +2.46(+3.53%) |
Oct 16, 2019 | 68.59 | 70.63 | 68.10 | 69.76 | 176,298 | +1.02(+1.48%) |
Oct 15, 2019 | 65.92 | 68.77 | 65.32 | 68.74 | 213,879 | +3.24(+4.95%) |
Oct 14, 2019 | 66.21 | 66.76 | 65.12 | 65.50 | 188,749 | -0.94(-1.41%) |
Oct 11, 2019 | 64.28 | 67.02 | 64.28 | 66.44 | 245,100 | +2.99(+4.71%) |
Oct 10, 2019 | 63.84 | 63.91 | 62.46 | 63.45 | 182,586 | -0.36(-0.56%) |
Oct 09, 2019 | 65.09 | 65.29 | 63.41 | 63.81 | 289,125 | -0.46(-0.72%) |
Oct 08, 2019 | 67.34 | 67.34 | 64.17 | 64.27 | 325,180 | -3.82(-5.61%) |
Oct 07, 2019 | 69.04 | 69.35 | 67.42 | 68.09 | 326,846 | -1.39(-2.00%) |
Oct 04, 2019 | 72.08 | 72.72 | 69.06 | 69.48 | 198,300 | -1.74(-2.44%) |
Oct 03, 2019 | 67.76 | 71.62 | 66.31 | 71.22 | 375,164 | +3.09(+4.54%) |
Oct 02, 2019 | 69.16 | 69.98 | 67.22 | 68.13 | 337,391 | -1.83(-2.62%) |