Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.47 | 61.09 | 60.01 | 60.32 | 332,710 | -0.15(-0.24%) |
Dec 30, 2019 | 60.54 | 60.62 | 59.65 | 60.47 | 402,531 | -0.15(-0.24%) |
Dec 27, 2019 | 61.16 | 61.34 | 60.39 | 60.61 | 319,944 | -0.38(-0.62%) |
Dec 26, 2019 | 61.66 | 62.05 | 60.74 | 60.99 | 187,080 | -0.67(-1.09%) |
Dec 24, 2019 | 61.11 | 61.74 | 60.96 | 61.66 | 103,237 | +0.51(+0.84%) |
Dec 23, 2019 | 62.17 | 62.62 | 61.04 | 61.15 | 400,615 | -1.03(-1.65%) |
Dec 20, 2019 | 61.05 | 62.47 | 61.05 | 62.17 | 1,183,734 | +1.28(+2.11%) |
Dec 19, 2019 | 61.37 | 61.51 | 60.21 | 60.89 | 962,468 | -0.63(-1.03%) |
Dec 18, 2019 | 62.42 | 62.80 | 61.15 | 61.52 | 861,864 | -0.57(-0.92%) |
Dec 17, 2019 | 62.97 | 64.28 | 61.90 | 62.09 | 607,770 | -0.61(-0.98%) |
Dec 16, 2019 | 63.95 | 63.97 | 62.61 | 62.71 | 765,764 | -1.10(-1.72%) |
Dec 13, 2019 | 63.44 | 63.95 | 63.08 | 63.80 | 423,080 | +0.41(+0.65%) |
Dec 12, 2019 | 65.69 | 66.04 | 63.36 | 63.39 | 563,525 | -2.75(-4.16%) |
Dec 11, 2019 | 65.32 | 66.21 | 65.06 | 66.14 | 202,262 | +0.72(+1.10%) |
Dec 10, 2019 | 65.21 | 65.81 | 64.93 | 65.42 | 289,754 | +0.02(+0.03%) |
Dec 09, 2019 | 64.74 | 65.65 | 64.33 | 65.40 | 392,859 | +0.58(+0.90%) |
Dec 06, 2019 | 65.42 | 65.92 | 64.55 | 64.82 | 545,668 | -1.32(-2.00%) |
Dec 05, 2019 | 65.54 | 66.44 | 65.54 | 66.14 | 449,010 | +0.68(+1.04%) |
Dec 04, 2019 | 64.67 | 65.72 | 64.47 | 65.46 | 413,412 | +0.92(+1.42%) |
Dec 03, 2019 | 64.24 | 64.75 | 63.78 | 64.54 | 386,756 | +0.01(+0.02%) |
Dec 02, 2019 | 65.51 | 65.51 | 64.31 | 64.53 | 469,696 | -1.14(-1.74%) |
Nov 29, 2019 | 66.02 | 66.49 | 65.62 | 65.68 | 180,336 | -0.70(-1.06%) |
Nov 27, 2019 | 66.68 | 67.61 | 66.16 | 66.38 | 361,381 | -0.33(-0.49%) |
Nov 26, 2019 | 66.04 | 67.26 | 66.04 | 66.70 | 652,438 | +0.47(+0.72%) |
Nov 25, 2019 | 65.82 | 67.36 | 65.41 | 66.23 | 453,908 | +0.49(+0.75%) |
Nov 22, 2019 | 66.54 | 67.59 | 65.72 | 65.74 | 502,610 | -0.71(-1.07%) |
Nov 21, 2019 | 67.92 | 68.06 | 66.03 | 66.45 | 571,164 | -1.56(-2.29%) |
Nov 20, 2019 | 69.71 | 70.27 | 67.81 | 68.01 | 1,035,582 | -1.93(-2.77%) |
Nov 19, 2019 | 71.19 | 71.51 | 69.82 | 69.94 | 557,950 | -0.97(-1.36%) |
Nov 18, 2019 | 69.82 | 71.58 | 69.82 | 70.91 | 389,229 | +1.26(+1.81%) |
Nov 15, 2019 | 70.02 | 70.54 | 69.54 | 69.65 | 403,223 | -0.34(-0.48%) |
Nov 14, 2019 | 68.78 | 70.31 | 68.76 | 69.98 | 351,086 | +0.89(+1.29%) |
Nov 13, 2019 | 68.42 | 69.39 | 68.42 | 69.09 | 492,295 | +0.48(+0.70%) |
Nov 12, 2019 | 68.79 | 69.35 | 67.45 | 68.61 | 405,452 | +0.40(+0.59%) |
Nov 11, 2019 | 66.88 | 68.49 | 66.84 | 68.20 | 408,695 | +1.36(+2.04%) |
Nov 08, 2019 | 66.59 | 67.77 | 66.56 | 66.84 | 374,856 | +0.29(+0.43%) |
Nov 07, 2019 | 68.11 | 68.11 | 65.62 | 66.56 | 674,439 | -1.36(-2.01%) |
Nov 06, 2019 | 67.19 | 68.18 | 66.16 | 67.92 | 552,436 | +0.93(+1.38%) |
Nov 05, 2019 | 68.95 | 69.21 | 66.43 | 66.99 | 776,438 | -1.95(-2.83%) |
Nov 04, 2019 | 72.14 | 72.14 | 68.65 | 68.95 | 573,991 | -3.04(-4.22%) |
Nov 01, 2019 | 71.56 | 72.73 | 70.97 | 71.99 | 383,670 | +0.83(+1.17%) |
Oct 31, 2019 | 71.49 | 71.49 | 70.07 | 71.16 | 565,545 | -0.22(-0.30%) |
Oct 30, 2019 | 70.97 | 71.40 | 68.89 | 71.37 | 498,725 | +0.34(+0.47%) |
Oct 29, 2019 | 71.02 | 72.10 | 70.62 | 71.04 | 522,703 | -0.21(-0.29%) |
Oct 28, 2019 | 74.37 | 74.37 | 71.10 | 71.25 | 633,498 | -2.89(-3.90%) |
Oct 25, 2019 | 74.74 | 75.83 | 73.98 | 74.14 | 382,251 | -1.25(-1.66%) |
Oct 24, 2019 | 73.96 | 75.44 | 73.10 | 75.39 | 403,450 | +1.97(+2.69%) |
Oct 23, 2019 | 70.61 | 73.55 | 67.82 | 73.42 | 1,110,518 | -1.11(-1.48%) |
Oct 22, 2019 | 74.41 | 74.69 | 73.26 | 74.52 | 797,989 | +0.69(+0.94%) |
Oct 21, 2019 | 74.42 | 75.40 | 73.65 | 73.83 | 631,660 | -0.20(-0.27%) |
Oct 18, 2019 | 73.48 | 74.39 | 73.18 | 74.03 | 478,397 | +0.52(+0.71%) |
Oct 17, 2019 | 73.88 | 74.11 | 73.36 | 73.51 | 381,347 | +0.45(+0.62%) |
Oct 16, 2019 | 71.83 | 73.37 | 71.72 | 73.05 | 497,006 | +1.28(+1.79%) |
Oct 15, 2019 | 70.66 | 71.89 | 70.66 | 71.77 | 340,059 | +1.33(+1.89%) |
Oct 14, 2019 | 69.83 | 70.64 | 69.78 | 70.44 | 256,936 | +0.59(+0.85%) |
Oct 11, 2019 | 70.32 | 70.83 | 69.70 | 69.84 | 290,868 | +0.16(+0.23%) |
Oct 10, 2019 | 71.07 | 71.25 | 69.19 | 69.69 | 683,561 | -1.21(-1.71%) |
Oct 09, 2019 | 71.10 | 71.58 | 70.50 | 70.90 | 407,023 | +0.15(+0.21%) |
Oct 08, 2019 | 71.00 | 71.73 | 70.29 | 70.75 | 428,085 | -0.49(-0.69%) |
Oct 07, 2019 | 70.97 | 71.62 | 70.54 | 71.25 | 309,756 | -0.10(-0.14%) |
Oct 04, 2019 | 69.22 | 71.50 | 69.22 | 71.34 | 445,572 | +2.29(+3.32%) |
Oct 03, 2019 | 69.23 | 69.48 | 68.43 | 69.05 | 409,025 | +0.01(+0.01%) |
Oct 02, 2019 | 69.58 | 69.74 | 68.06 | 69.04 | 308,358 | -0.31(-0.44%) |