Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.78 | 69.09 | 68.50 | 69.09 | 1,347,049 | +0.09(+0.14%) |
Dec 30, 2019 | 69.27 | 69.34 | 68.83 | 69.00 | 899,530 | +0.06(+0.09%) |
Dec 27, 2019 | 69.24 | 69.36 | 68.89 | 68.94 | 790,733 | -0.05(-0.07%) |
Dec 26, 2019 | 68.89 | 69.08 | 68.76 | 68.99 | 779,938 | +0.05(+0.07%) |
Dec 24, 2019 | 68.93 | 69.16 | 68.66 | 68.94 | 381,118 | +0.11(+0.16%) |
Dec 23, 2019 | 68.95 | 69.12 | 68.52 | 68.83 | 1,300,185 | -0.10(-0.15%) |
Dec 20, 2019 | 68.31 | 69.47 | 68.13 | 68.93 | 3,343,291 | +1.04(+1.53%) |
Dec 19, 2019 | 67.74 | 68.02 | 67.54 | 67.89 | 2,151,458 | +0.32(+0.48%) |
Dec 18, 2019 | 68.51 | 68.67 | 67.53 | 67.56 | 2,128,273 | -0.96(-1.39%) |
Dec 17, 2019 | 68.85 | 68.97 | 68.31 | 68.52 | 1,989,461 | -0.64(-0.93%) |
Dec 16, 2019 | 69.73 | 69.94 | 68.60 | 69.16 | 1,727,271 | -0.23(-0.33%) |
Dec 13, 2019 | 69.64 | 69.97 | 69.20 | 69.39 | 1,599,170 | -0.16(-0.23%) |
Dec 12, 2019 | 68.51 | 69.63 | 68.16 | 69.55 | 1,425,483 | +1.18(+1.72%) |
Dec 11, 2019 | 68.33 | 68.84 | 67.83 | 68.38 | 1,994,985 | +0.38(+0.56%) |
Dec 10, 2019 | 67.71 | 68.35 | 67.25 | 67.99 | 1,748,767 | +0.28(+0.41%) |
Dec 09, 2019 | 67.46 | 67.91 | 67.29 | 67.72 | 1,701,868 | +0.09(+0.14%) |
Dec 06, 2019 | 67.69 | 67.77 | 67.42 | 67.62 | 1,484,488 | +0.55(+0.82%) |
Dec 05, 2019 | 66.62 | 67.20 | 66.43 | 67.07 | 1,231,626 | +0.56(+0.84%) |
Dec 04, 2019 | 66.28 | 66.93 | 66.03 | 66.51 | 1,403,669 | +0.22(+0.33%) |
Dec 03, 2019 | 66.59 | 66.61 | 65.30 | 66.29 | 1,169,100 | -0.84(-1.25%) |
Dec 02, 2019 | 67.24 | 67.51 | 66.82 | 67.13 | 1,735,633 | -0.09(-0.14%) |
Nov 29, 2019 | 67.67 | 67.74 | 67.21 | 67.23 | 1,163,377 | -0.40(-0.59%) |
Nov 27, 2019 | 67.63 | 67.84 | 67.20 | 67.62 | 1,440,625 | +0.58(+0.86%) |
Nov 26, 2019 | 66.97 | 67.11 | 66.48 | 67.05 | 1,546,850 | +0.30(+0.45%) |
Nov 25, 2019 | 66.25 | 66.85 | 66.02 | 66.74 | 1,516,517 | +0.81(+1.23%) |
Nov 22, 2019 | 66.20 | 66.39 | 65.80 | 65.93 | 1,065,956 | +0.00(+0.00%) |
Nov 21, 2019 | 65.54 | 66.15 | 65.13 | 65.93 | 1,323,061 | +0.38(+0.58%) |
Nov 20, 2019 | 66.17 | 66.48 | 65.44 | 65.55 | 1,795,449 | -0.99(-1.49%) |
Nov 19, 2019 | 66.54 | 66.64 | 66.08 | 66.54 | 1,351,815 | +0.36(+0.55%) |
Nov 18, 2019 | 66.46 | 66.46 | 65.19 | 66.18 | 2,020,696 | -0.47(-0.70%) |
Nov 15, 2019 | 66.88 | 66.94 | 66.12 | 66.64 | 4,293,973 | +0.19(+0.29%) |
Nov 14, 2019 | 65.82 | 66.61 | 65.81 | 66.45 | 1,631,997 | +0.48(+0.73%) |
Nov 13, 2019 | 66.89 | 66.89 | 65.91 | 65.97 | 2,108,905 | -0.93(-1.39%) |
Nov 12, 2019 | 66.78 | 67.19 | 66.33 | 66.90 | 1,590,927 | -0.02(-0.03%) |
Nov 11, 2019 | 67.68 | 67.83 | 66.62 | 66.91 | 1,722,590 | -1.40(-2.06%) |
Nov 08, 2019 | 68.00 | 68.38 | 67.72 | 68.32 | 1,858,802 | +0.42(+0.62%) |
Nov 07, 2019 | 66.98 | 68.05 | 66.89 | 67.89 | 2,198,875 | +1.32(+1.98%) |
Nov 06, 2019 | 66.84 | 66.91 | 66.33 | 66.57 | 1,556,627 | -0.25(-0.37%) |
Nov 05, 2019 | 65.22 | 66.85 | 64.98 | 66.82 | 2,166,087 | +1.91(+2.95%) |
Nov 04, 2019 | 65.30 | 65.52 | 64.64 | 64.91 | 1,375,163 | -0.26(-0.40%) |
Nov 01, 2019 | 65.48 | 65.66 | 64.96 | 65.17 | 1,553,534 | -0.12(-0.18%) |
Oct 31, 2019 | 65.49 | 65.56 | 64.39 | 65.29 | 1,441,662 | -0.14(-0.22%) |
Oct 30, 2019 | 65.09 | 65.45 | 64.50 | 65.43 | 1,353,653 | +0.14(+0.22%) |
Oct 29, 2019 | 65.22 | 65.72 | 65.01 | 65.29 | 1,269,324 | +0.16(+0.25%) |
Oct 28, 2019 | 65.12 | 65.74 | 65.00 | 65.13 | 1,295,608 | +0.15(+0.23%) |
Oct 25, 2019 | 64.80 | 65.51 | 64.59 | 64.98 | 1,323,341 | +0.28(+0.43%) |
Oct 24, 2019 | 64.93 | 65.02 | 63.37 | 64.70 | 1,961,292 | -0.19(-0.30%) |
Oct 23, 2019 | 64.72 | 65.14 | 64.53 | 64.89 | 1,657,844 | +0.21(+0.33%) |
Oct 22, 2019 | 63.76 | 64.93 | 63.56 | 64.68 | 2,372,789 | +0.92(+1.45%) |
Oct 21, 2019 | 63.90 | 64.11 | 63.58 | 63.76 | 1,511,468 | +0.00(+0.00%) |
Oct 18, 2019 | 63.92 | 64.10 | 63.36 | 63.76 | 2,220,111 | -0.55(-0.85%) |
Oct 17, 2019 | 64.35 | 64.55 | 63.57 | 64.31 | 1,468,172 | +0.43(+0.68%) |
Oct 16, 2019 | 63.80 | 64.24 | 62.84 | 63.88 | 2,630,110 | -0.15(-0.24%) |
Oct 15, 2019 | 63.17 | 64.38 | 62.66 | 64.03 | 3,639,762 | +0.46(+0.72%) |
Oct 14, 2019 | 63.24 | 64.22 | 63.17 | 63.57 | 3,671,769 | +0.43(+0.68%) |
Oct 11, 2019 | 62.18 | 63.70 | 61.97 | 63.14 | 2,616,889 | +1.25(+2.02%) |
Oct 10, 2019 | 63.18 | 64.22 | 61.36 | 61.89 | 4,449,072 | -1.38(-2.18%) |
Oct 09, 2019 | 63.61 | 64.16 | 63.22 | 63.27 | 2,307,769 | -0.14(-0.23%) |
Oct 08, 2019 | 64.68 | 64.70 | 63.34 | 63.41 | 2,249,180 | -1.72(-2.64%) |
Oct 07, 2019 | 65.20 | 65.97 | 65.08 | 65.13 | 1,734,557 | -0.02(-0.03%) |
Oct 04, 2019 | 64.91 | 65.70 | 64.83 | 65.14 | 1,648,354 | +0.88(+1.37%) |
Oct 03, 2019 | 65.19 | 65.29 | 64.00 | 64.26 | 2,535,640 | -1.01(-1.54%) |
Oct 02, 2019 | 65.49 | 65.65 | 64.52 | 65.27 | 2,230,892 | -0.81(-1.23%) |