Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.34 | 69.85 | 69.23 | 69.83 | 317,821 | +0.23(+0.33%) |
Dec 30, 2019 | 69.98 | 69.99 | 69.01 | 69.60 | 393,129 | -0.39(-0.55%) |
Dec 27, 2019 | 70.30 | 70.30 | 69.82 | 69.98 | 242,673 | -0.06(-0.08%) |
Dec 26, 2019 | 69.67 | 70.04 | 69.61 | 70.04 | 173,617 | +0.53(+0.76%) |
Dec 24, 2019 | 69.59 | 69.61 | 69.33 | 69.51 | 175,621 | +0.00(+0.00%) |
Dec 23, 2019 | 69.52 | 69.65 | 69.38 | 69.51 | 327,897 | +0.22(+0.32%) |
Dec 20, 2019 | 69.28 | 69.36 | 69.13 | 69.29 | 298,619 | +0.42(+0.62%) |
Dec 19, 2019 | 68.45 | 68.89 | 68.45 | 68.87 | 178,736 | +0.42(+0.62%) |
Dec 18, 2019 | 68.51 | 68.66 | 68.38 | 68.44 | 206,888 | +0.00(+0.00%) |
Dec 17, 2019 | 68.67 | 68.67 | 68.30 | 68.44 | 204,894 | -0.09(-0.13%) |
Dec 16, 2019 | 68.44 | 68.80 | 68.44 | 68.53 | 311,311 | +0.58(+0.85%) |
Dec 13, 2019 | 67.51 | 68.10 | 67.31 | 67.95 | 350,829 | +0.46(+0.68%) |
Dec 12, 2019 | 66.69 | 67.58 | 66.54 | 67.49 | 255,427 | +0.69(+1.04%) |
Dec 11, 2019 | 66.59 | 66.88 | 66.45 | 66.80 | 168,420 | +0.37(+0.55%) |
Dec 10, 2019 | 66.52 | 66.72 | 66.28 | 66.43 | 178,663 | +0.00(+0.00%) |
Dec 09, 2019 | 66.68 | 66.83 | 66.40 | 66.43 | 204,825 | -0.34(-0.50%) |
Dec 06, 2019 | 66.59 | 66.81 | 66.49 | 66.77 | 334,906 | +0.70(+1.06%) |
Dec 05, 2019 | 66.08 | 66.13 | 65.77 | 66.07 | 147,698 | +0.25(+0.38%) |
Dec 04, 2019 | 66.02 | 66.08 | 65.78 | 65.82 | 183,190 | +0.20(+0.31%) |
Dec 03, 2019 | 65.04 | 65.65 | 64.81 | 65.62 | 329,720 | -0.57(-0.86%) |
Dec 02, 2019 | 67.23 | 67.23 | 65.90 | 66.18 | 335,367 | -0.97(-1.45%) |
Nov 29, 2019 | 67.23 | 67.32 | 67.09 | 67.15 | 88,565 | -0.21(-0.31%) |
Nov 27, 2019 | 67.20 | 67.39 | 67.04 | 67.37 | 270,173 | +0.37(+0.56%) |
Nov 26, 2019 | 67.01 | 67.16 | 66.91 | 66.99 | 199,968 | +0.07(+0.10%) |
Nov 25, 2019 | 66.27 | 66.96 | 66.11 | 66.92 | 252,008 | +0.93(+1.41%) |
Nov 22, 2019 | 66.21 | 66.31 | 65.71 | 65.99 | 159,023 | -0.01(-0.01%) |
Nov 21, 2019 | 66.30 | 66.30 | 65.88 | 66.00 | 157,036 | -0.37(-0.55%) |
Nov 20, 2019 | 66.59 | 66.78 | 65.83 | 66.37 | 321,796 | -0.35(-0.52%) |
Nov 19, 2019 | 66.75 | 66.89 | 66.43 | 66.71 | 193,014 | +0.21(+0.32%) |
Nov 18, 2019 | 66.34 | 66.62 | 66.07 | 66.50 | 264,931 | +0.16(+0.25%) |
Nov 15, 2019 | 66.19 | 66.34 | 66.05 | 66.34 | 254,145 | +0.56(+0.85%) |
Nov 14, 2019 | 65.63 | 65.82 | 65.45 | 65.78 | 173,266 | -0.10(-0.15%) |
Nov 13, 2019 | 65.56 | 65.90 | 65.46 | 65.88 | 202,638 | +0.15(+0.23%) |
Nov 12, 2019 | 65.62 | 65.95 | 65.48 | 65.72 | 192,913 | +0.20(+0.31%) |
Nov 11, 2019 | 65.13 | 65.59 | 64.98 | 65.52 | 209,153 | +0.07(+0.10%) |
Nov 08, 2019 | 64.93 | 65.45 | 64.67 | 65.45 | 244,467 | +0.36(+0.55%) |
Nov 07, 2019 | 65.03 | 65.45 | 64.91 | 65.10 | 345,391 | +0.49(+0.76%) |
Nov 06, 2019 | 64.66 | 64.69 | 64.27 | 64.61 | 653,045 | -0.05(-0.07%) |
Nov 05, 2019 | 64.92 | 64.92 | 64.44 | 64.66 | 322,439 | -0.07(-0.10%) |
Nov 04, 2019 | 64.92 | 64.95 | 64.59 | 64.72 | 277,317 | +0.35(+0.54%) |
Nov 01, 2019 | 63.85 | 64.38 | 63.70 | 64.38 | 266,530 | +0.84(+1.32%) |
Oct 31, 2019 | 63.73 | 63.75 | 63.18 | 63.54 | 344,371 | -0.12(-0.18%) |
Oct 30, 2019 | 63.44 | 63.71 | 63.03 | 63.66 | 147,923 | +0.40(+0.64%) |
Oct 29, 2019 | 63.72 | 63.82 | 63.23 | 63.25 | 226,174 | -0.49(-0.77%) |
Oct 28, 2019 | 63.43 | 63.80 | 63.42 | 63.74 | 290,641 | +0.73(+1.16%) |
Oct 25, 2019 | 62.26 | 63.05 | 62.25 | 63.01 | 185,249 | +0.75(+1.20%) |
Oct 24, 2019 | 61.98 | 62.29 | 61.83 | 62.26 | 203,046 | +0.92(+1.50%) |
Oct 23, 2019 | 61.09 | 61.40 | 60.96 | 61.34 | 127,937 | +0.06(+0.09%) |
Oct 22, 2019 | 62.26 | 62.44 | 61.25 | 61.28 | 140,908 | -0.82(-1.32%) |
Oct 21, 2019 | 61.83 | 62.14 | 61.64 | 62.10 | 212,160 | +0.65(+1.06%) |
Oct 18, 2019 | 62.07 | 62.09 | 61.03 | 61.45 | 166,412 | -0.68(-1.10%) |
Oct 17, 2019 | 62.48 | 62.57 | 61.83 | 62.13 | 168,610 | -0.07(-0.11%) |
Oct 16, 2019 | 62.35 | 62.35 | 61.96 | 62.20 | 132,420 | -0.57(-0.90%) |
Oct 15, 2019 | 62.34 | 62.90 | 62.31 | 62.76 | 178,875 | +0.69(+1.11%) |
Oct 14, 2019 | 62.09 | 62.31 | 62.03 | 62.07 | 224,230 | -0.02(-0.03%) |
Oct 11, 2019 | 61.96 | 62.65 | 61.83 | 62.09 | 427,947 | +0.91(+1.49%) |
Oct 10, 2019 | 60.83 | 61.46 | 60.74 | 61.18 | 204,956 | +0.34(+0.55%) |
Oct 09, 2019 | 60.60 | 61.06 | 60.52 | 60.84 | 175,097 | +0.86(+1.43%) |
Oct 08, 2019 | 60.76 | 61.01 | 59.99 | 59.99 | 227,097 | -1.19(-1.95%) |
Oct 07, 2019 | 61.22 | 61.64 | 61.10 | 61.18 | 154,679 | -0.19(-0.31%) |
Oct 04, 2019 | 60.73 | 61.44 | 60.73 | 61.37 | 164,643 | +1.00(+1.66%) |
Oct 03, 2019 | 59.57 | 60.37 | 58.85 | 60.37 | 447,113 | +0.82(+1.37%) |
Oct 02, 2019 | 60.30 | 60.30 | 59.14 | 59.55 | 335,317 | -1.16(-1.91%) |