Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.16 | 63.92 | 62.93 | 63.57 | 198,700 | +0.41(+0.65%) |
Dec 30, 2019 | 62.97 | 63.68 | 62.73 | 63.16 | 123,158 | +0.28(+0.45%) |
Dec 27, 2019 | 63.58 | 63.77 | 62.77 | 62.88 | 159,300 | -0.66(-1.04%) |
Dec 26, 2019 | 63.52 | 64.18 | 63.37 | 63.54 | 91,657 | +0.02(+0.03%) |
Dec 24, 2019 | 63.85 | 64.24 | 63.46 | 63.52 | 60,400 | -0.12(-0.19%) |
Dec 23, 2019 | 62.64 | 63.89 | 62.55 | 63.64 | 135,134 | +0.76(+1.21%) |
Dec 20, 2019 | 63.35 | 63.37 | 62.27 | 62.88 | 520,500 | -0.10(-0.16%) |
Dec 19, 2019 | 63.72 | 63.98 | 62.96 | 62.98 | 168,221 | -0.93(-1.46%) |
Dec 18, 2019 | 64.53 | 64.72 | 62.94 | 63.91 | 279,356 | -0.51(-0.79%) |
Dec 17, 2019 | 64.52 | 64.84 | 64.00 | 64.42 | 225,093 | -0.41(-0.63%) |
Dec 16, 2019 | 64.50 | 65.68 | 64.50 | 64.83 | 270,268 | +0.33(+0.51%) |
Dec 13, 2019 | 64.60 | 65.69 | 64.06 | 64.50 | 264,600 | -0.59(-0.91%) |
Dec 12, 2019 | 65.17 | 65.98 | 64.93 | 65.09 | 349,169 | +0.14(+0.22%) |
Dec 11, 2019 | 63.64 | 65.62 | 63.18 | 64.95 | 248,511 | +1.39(+2.19%) |
Dec 10, 2019 | 64.21 | 64.51 | 63.46 | 63.56 | 282,622 | -0.82(-1.27%) |
Dec 09, 2019 | 64.25 | 65.02 | 63.81 | 64.38 | 332,302 | +0.10(+0.16%) |
Dec 06, 2019 | 63.67 | 64.59 | 62.78 | 64.28 | 380,500 | +1.02(+1.61%) |
Dec 05, 2019 | 63.67 | 64.35 | 63.00 | 63.26 | 329,438 | +0.25(+0.40%) |
Dec 04, 2019 | 63.05 | 64.70 | 62.99 | 63.01 | 600,843 | +0.43(+0.69%) |
Dec 03, 2019 | 59.57 | 62.59 | 59.50 | 62.58 | 451,426 | +2.82(+4.72%) |
Dec 02, 2019 | 59.76 | 60.60 | 59.34 | 59.76 | 360,957 | +0.21(+0.35%) |
Nov 29, 2019 | 60.00 | 60.19 | 59.42 | 59.55 | 116,400 | -0.45(-0.75%) |
Nov 27, 2019 | 60.06 | 60.53 | 59.76 | 60.00 | 359,200 | +0.16(+0.27%) |
Nov 26, 2019 | 59.12 | 60.19 | 58.73 | 59.84 | 432,500 | +0.73(+1.23%) |
Nov 25, 2019 | 60.37 | 60.37 | 58.96 | 59.11 | 619,950 | -0.99(-1.65%) |
Nov 22, 2019 | 57.70 | 60.11 | 56.36 | 60.10 | 1,459,200 | +2.53(+4.39%) |
Nov 21, 2019 | 62.00 | 62.17 | 57.49 | 57.57 | 2,418,493 | -16.04(-21.79%) |
Nov 20, 2019 | 72.50 | 73.76 | 72.05 | 73.61 | 301,566 | +0.86(+1.18%) |
Nov 19, 2019 | 73.72 | 74.11 | 72.73 | 72.75 | 145,400 | -0.72(-0.98%) |
Nov 18, 2019 | 73.29 | 73.79 | 72.85 | 73.47 | 150,491 | +0.04(+0.05%) |
Nov 15, 2019 | 73.31 | 73.52 | 72.19 | 73.43 | 198,400 | +0.71(+0.98%) |
Nov 14, 2019 | 72.42 | 73.91 | 72.16 | 72.72 | 254,193 | +0.38(+0.53%) |
Nov 13, 2019 | 72.56 | 73.00 | 71.90 | 72.34 | 132,993 | -0.57(-0.78%) |
Nov 12, 2019 | 72.19 | 72.93 | 72.02 | 72.91 | 193,290 | +0.50(+0.69%) |
Nov 11, 2019 | 72.20 | 72.70 | 71.79 | 72.41 | 106,951 | -0.40(-0.55%) |
Nov 08, 2019 | 72.69 | 73.29 | 72.47 | 72.81 | 142,700 | +0.03(+0.04%) |
Nov 07, 2019 | 74.19 | 74.90 | 72.37 | 72.78 | 185,390 | -1.07(-1.45%) |
Nov 06, 2019 | 75.20 | 75.20 | 72.93 | 73.85 | 132,860 | -0.45(-0.61%) |
Nov 05, 2019 | 73.37 | 74.47 | 73.22 | 74.30 | 189,860 | +1.28(+1.75%) |
Nov 04, 2019 | 74.82 | 74.82 | 72.51 | 73.02 | 225,864 | -1.24(-1.67%) |
Nov 01, 2019 | 73.89 | 74.86 | 73.89 | 74.26 | 116,100 | +0.52(+0.71%) |
Oct 31, 2019 | 74.59 | 74.90 | 73.18 | 73.74 | 235,663 | -1.18(-1.58%) |
Oct 30, 2019 | 72.50 | 74.97 | 72.21 | 74.92 | 157,399 | +2.39(+3.30%) |
Oct 29, 2019 | 71.61 | 73.31 | 71.37 | 72.53 | 126,506 | +0.46(+0.64%) |
Oct 28, 2019 | 72.38 | 73.28 | 71.92 | 72.07 | 208,026 | -0.08(-0.11%) |
Oct 25, 2019 | 70.93 | 72.29 | 70.74 | 72.15 | 157,700 | +0.97(+1.36%) |
Oct 24, 2019 | 70.34 | 71.59 | 69.89 | 71.18 | 144,089 | +1.05(+1.50%) |
Oct 23, 2019 | 70.88 | 71.06 | 70.12 | 70.13 | 100,635 | -0.95(-1.34%) |
Oct 22, 2019 | 70.63 | 71.31 | 70.06 | 71.08 | 184,575 | +0.39(+0.55%) |
Oct 21, 2019 | 70.12 | 71.88 | 70.12 | 70.69 | 181,922 | +0.91(+1.30%) |
Oct 18, 2019 | 71.66 | 72.06 | 69.67 | 69.78 | 156,400 | -2.15(-2.99%) |
Oct 17, 2019 | 72.74 | 73.07 | 71.32 | 71.93 | 203,401 | -0.64(-0.88%) |
Oct 16, 2019 | 68.81 | 74.84 | 68.80 | 72.57 | 872,452 | +3.55(+5.14%) |
Oct 15, 2019 | 69.12 | 69.71 | 68.82 | 69.02 | 131,344 | -0.11(-0.16%) |
Oct 14, 2019 | 68.68 | 69.43 | 68.32 | 69.13 | 121,198 | +0.33(+0.48%) |
Oct 11, 2019 | 69.00 | 70.15 | 68.74 | 68.80 | 159,200 | +0.62(+0.91%) |
Oct 10, 2019 | 68.83 | 69.30 | 68.14 | 68.18 | 138,178 | -0.57(-0.83%) |
Oct 09, 2019 | 68.89 | 69.48 | 68.37 | 68.75 | 218,276 | +0.50(+0.73%) |
Oct 08, 2019 | 68.08 | 68.53 | 67.43 | 68.25 | 121,843 | -0.41(-0.60%) |
Oct 07, 2019 | 68.43 | 68.90 | 67.77 | 68.66 | 165,985 | +0.04(+0.06%) |
Oct 04, 2019 | 67.32 | 68.67 | 67.21 | 68.62 | 146,000 | +1.14(+1.69%) |
Oct 03, 2019 | 67.05 | 67.88 | 66.64 | 67.48 | 146,104 | +0.32(+0.48%) |
Oct 02, 2019 | 66.92 | 67.56 | 66.23 | 67.16 | 228,323 | -0.39(-0.58%) |