Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.73 | 67.96 | 67.60 | 67.81 | 291,800 | +0.08(+0.12%) |
Dec 30, 2019 | 67.58 | 67.86 | 67.49 | 67.73 | 146,717 | +0.17(+0.25%) |
Dec 27, 2019 | 67.50 | 67.64 | 67.50 | 67.56 | 178,800 | +0.00(+0.00%) |
Dec 26, 2019 | 67.60 | 67.77 | 67.48 | 67.56 | 417,469 | -0.12(-0.18%) |
Dec 24, 2019 | 67.67 | 67.78 | 67.45 | 67.68 | 88,700 | +0.03(+0.04%) |
Dec 23, 2019 | 67.50 | 67.74 | 67.36 | 67.65 | 403,480 | +0.15(+0.22%) |
Dec 20, 2019 | 67.62 | 67.64 | 67.45 | 67.50 | 342,900 | -0.14(-0.21%) |
Dec 19, 2019 | 67.45 | 67.67 | 67.25 | 67.64 | 561,348 | +0.10(+0.16%) |
Dec 18, 2019 | 67.19 | 67.67 | 67.19 | 67.54 | 1,066,421 | +0.29(+0.43%) |
Dec 17, 2019 | 67.01 | 67.26 | 66.91 | 67.25 | 455,971 | +0.28(+0.42%) |
Dec 16, 2019 | 67.21 | 67.25 | 66.85 | 66.97 | 857,879 | -0.10(-0.15%) |
Dec 13, 2019 | 67.01 | 67.28 | 66.94 | 67.07 | 248,900 | +0.03(+0.04%) |
Dec 12, 2019 | 67.45 | 67.45 | 66.82 | 67.04 | 541,620 | -0.40(-0.59%) |
Dec 11, 2019 | 67.50 | 67.77 | 67.32 | 67.44 | 718,547 | +0.10(+0.15%) |
Dec 10, 2019 | 66.99 | 67.42 | 66.83 | 67.34 | 529,873 | +0.43(+0.64%) |
Dec 09, 2019 | 66.56 | 66.99 | 66.56 | 66.91 | 380,328 | +0.24(+0.36%) |
Dec 06, 2019 | 66.61 | 66.77 | 66.40 | 66.67 | 171,500 | +0.16(+0.24%) |
Dec 05, 2019 | 66.79 | 66.94 | 66.50 | 66.51 | 158,023 | -0.34(-0.51%) |
Dec 04, 2019 | 66.68 | 66.90 | 66.51 | 66.85 | 226,443 | +0.23(+0.35%) |
Dec 03, 2019 | 66.40 | 66.77 | 66.27 | 66.62 | 636,713 | +0.13(+0.20%) |
Dec 02, 2019 | 66.62 | 67.15 | 66.39 | 66.49 | 897,337 | -0.15(-0.23%) |
Nov 29, 2019 | 66.60 | 67.11 | 66.60 | 66.64 | 151,100 | -0.03(-0.04%) |
Nov 27, 2019 | 67.28 | 67.28 | 66.59 | 66.67 | 529,700 | -0.44(-0.66%) |
Nov 26, 2019 | 66.94 | 67.17 | 66.85 | 67.11 | 457,785 | +0.07(+0.10%) |
Nov 25, 2019 | 66.78 | 67.30 | 66.76 | 67.04 | 345,421 | +0.40(+0.60%) |
Nov 22, 2019 | 66.89 | 66.89 | 66.49 | 66.64 | 267,300 | -0.06(-0.09%) |
Nov 21, 2019 | 66.75 | 67.28 | 66.68 | 66.70 | 766,870 | -0.06(-0.09%) |
Nov 20, 2019 | 67.03 | 67.17 | 66.65 | 66.76 | 283,789 | -0.36(-0.54%) |
Nov 19, 2019 | 67.07 | 67.26 | 66.94 | 67.12 | 253,581 | +0.11(+0.16%) |
Nov 18, 2019 | 66.91 | 67.12 | 66.86 | 67.01 | 351,837 | -0.07(-0.10%) |
Nov 15, 2019 | 66.76 | 67.30 | 66.57 | 67.08 | 322,300 | +0.59(+0.89%) |
Nov 14, 2019 | 66.83 | 67.27 | 66.48 | 66.49 | 402,109 | -0.51(-0.76%) |
Nov 13, 2019 | 66.86 | 67.40 | 66.57 | 67.00 | 510,622 | -0.32(-0.48%) |
Nov 12, 2019 | 66.69 | 67.99 | 66.60 | 67.32 | 744,406 | +0.52(+0.78%) |
Nov 11, 2019 | 66.15 | 67.08 | 66.02 | 66.80 | 541,374 | +0.37(+0.56%) |
Nov 08, 2019 | 66.05 | 66.45 | 65.91 | 66.43 | 237,100 | +0.35(+0.53%) |
Nov 07, 2019 | 65.95 | 66.36 | 65.60 | 66.08 | 499,741 | -0.02(-0.03%) |
Nov 06, 2019 | 65.94 | 66.36 | 65.83 | 66.10 | 348,221 | +0.19(+0.30%) |
Nov 05, 2019 | 65.97 | 66.26 | 65.76 | 65.91 | 315,794 | -0.06(-0.10%) |
Nov 04, 2019 | 66.15 | 66.47 | 65.71 | 65.97 | 310,958 | -0.32(-0.48%) |
Nov 01, 2019 | 65.94 | 66.31 | 65.66 | 66.29 | 407,300 | +0.63(+0.96%) |
Oct 31, 2019 | 65.03 | 65.72 | 64.95 | 65.66 | 249,654 | +0.50(+0.77%) |
Oct 30, 2019 | 65.37 | 65.37 | 65.00 | 65.16 | 148,721 | -0.15(-0.23%) |
Oct 29, 2019 | 65.05 | 65.33 | 64.95 | 65.31 | 257,292 | +0.33(+0.51%) |
Oct 28, 2019 | 64.87 | 65.10 | 64.87 | 64.98 | 136,960 | +0.10(+0.15%) |
Oct 25, 2019 | 64.70 | 65.19 | 64.65 | 64.88 | 351,300 | +0.23(+0.36%) |
Oct 24, 2019 | 64.89 | 65.19 | 64.60 | 64.65 | 622,997 | -0.21(-0.32%) |
Oct 23, 2019 | 64.65 | 64.93 | 64.60 | 64.86 | 166,185 | +0.15(+0.23%) |
Oct 22, 2019 | 64.89 | 65.13 | 64.40 | 64.71 | 495,791 | -0.10(-0.15%) |
Oct 21, 2019 | 65.07 | 65.33 | 64.80 | 64.81 | 354,710 | -0.07(-0.11%) |
Oct 18, 2019 | 64.87 | 65.03 | 64.77 | 64.88 | 167,700 | -0.09(-0.14%) |
Oct 17, 2019 | 65.00 | 65.18 | 64.87 | 64.97 | 122,993 | +0.12(+0.19%) |
Oct 16, 2019 | 64.82 | 65.16 | 64.77 | 64.85 | 362,506 | -0.05(-0.08%) |
Oct 15, 2019 | 64.86 | 65.25 | 64.80 | 64.90 | 155,696 | +0.17(+0.26%) |
Oct 14, 2019 | 64.73 | 64.99 | 64.68 | 64.73 | 168,705 | -0.00(-0.01%) |
Oct 11, 2019 | 65.29 | 65.47 | 64.73 | 64.73 | 268,900 | -0.23(-0.36%) |
Oct 10, 2019 | 65.09 | 65.54 | 64.95 | 64.97 | 221,996 | -0.14(-0.22%) |
Oct 09, 2019 | 65.25 | 65.48 | 64.85 | 65.11 | 238,975 | +0.39(+0.60%) |
Oct 08, 2019 | 65.36 | 65.36 | 64.68 | 64.72 | 367,243 | -0.83(-1.27%) |
Oct 07, 2019 | 65.15 | 65.86 | 65.14 | 65.55 | 380,689 | +0.20(+0.31%) |
Oct 04, 2019 | 65.13 | 65.39 | 64.77 | 65.35 | 174,500 | +0.39(+0.60%) |
Oct 03, 2019 | 65.07 | 65.23 | 64.80 | 64.96 | 289,477 | -0.44(-0.67%) |
Oct 02, 2019 | 64.64 | 65.47 | 64.64 | 65.40 | 603,722 | +0.44(+0.68%) |