Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.03 | 70.64 | 69.55 | 70.21 | 182,028 | -0.01(-0.01%) |
Dec 30, 2019 | 70.41 | 70.47 | 69.37 | 70.22 | 387,741 | -0.27(-0.38%) |
Dec 27, 2019 | 70.65 | 70.78 | 69.79 | 70.49 | 157,994 | +0.00(+0.00%) |
Dec 26, 2019 | 70.71 | 70.71 | 70.09 | 70.49 | 113,714 | +0.00(+0.00%) |
Dec 24, 2019 | 70.78 | 70.78 | 69.87 | 70.49 | 146,332 | +0.18(+0.25%) |
Dec 23, 2019 | 69.94 | 70.57 | 69.18 | 70.31 | 238,393 | +0.95(+1.36%) |
Dec 20, 2019 | 69.97 | 70.08 | 69.12 | 69.36 | 982,546 | +0.08(+0.11%) |
Dec 19, 2019 | 69.09 | 69.55 | 68.01 | 69.28 | 246,991 | +0.30(+0.43%) |
Dec 18, 2019 | 68.23 | 69.62 | 67.73 | 68.99 | 316,123 | +0.93(+1.36%) |
Dec 17, 2019 | 67.57 | 68.08 | 67.27 | 68.06 | 242,189 | +0.74(+1.10%) |
Dec 16, 2019 | 68.38 | 69.25 | 66.94 | 67.32 | 255,208 | -0.45(-0.67%) |
Dec 13, 2019 | 68.28 | 69.35 | 67.48 | 67.78 | 292,867 | -0.77(-1.12%) |
Dec 12, 2019 | 66.26 | 68.80 | 65.79 | 68.54 | 360,681 | +2.16(+3.25%) |
Dec 11, 2019 | 64.93 | 66.75 | 64.69 | 66.39 | 166,778 | +1.47(+2.26%) |
Dec 10, 2019 | 64.06 | 65.19 | 63.76 | 64.92 | 181,508 | +0.86(+1.34%) |
Dec 09, 2019 | 64.24 | 64.43 | 63.77 | 64.06 | 185,387 | -0.31(-0.47%) |
Dec 06, 2019 | 63.25 | 64.45 | 62.58 | 64.36 | 364,360 | +1.65(+2.63%) |
Dec 05, 2019 | 62.53 | 62.84 | 62.12 | 62.72 | 274,094 | +0.84(+1.35%) |
Dec 04, 2019 | 61.61 | 62.71 | 61.07 | 61.88 | 292,751 | +1.05(+1.72%) |
Dec 03, 2019 | 60.90 | 61.35 | 60.29 | 60.83 | 191,632 | -1.45(-2.33%) |
Dec 02, 2019 | 63.50 | 63.50 | 61.86 | 62.28 | 266,474 | -1.04(-1.64%) |
Nov 29, 2019 | 64.05 | 64.35 | 63.19 | 63.32 | 92,281 | -1.14(-1.77%) |
Nov 27, 2019 | 63.49 | 64.61 | 63.17 | 64.46 | 140,856 | +1.29(+2.04%) |
Nov 26, 2019 | 62.60 | 63.25 | 62.11 | 63.17 | 239,696 | +0.67(+1.07%) |
Nov 25, 2019 | 60.01 | 62.60 | 60.01 | 62.50 | 290,119 | +2.69(+4.50%) |
Nov 22, 2019 | 60.59 | 60.59 | 59.23 | 59.81 | 145,318 | -0.33(-0.54%) |
Nov 21, 2019 | 61.92 | 61.95 | 59.20 | 60.13 | 375,084 | -2.16(-3.47%) |
Nov 20, 2019 | 63.30 | 63.70 | 62.12 | 62.29 | 237,887 | -1.37(-2.15%) |
Nov 19, 2019 | 65.15 | 65.15 | 63.66 | 63.66 | 192,000 | -0.99(-1.53%) |
Nov 18, 2019 | 64.53 | 65.48 | 64.06 | 64.65 | 273,240 | -0.20(-0.30%) |
Nov 15, 2019 | 63.99 | 65.41 | 63.83 | 64.85 | 380,079 | +1.67(+2.64%) |
Nov 14, 2019 | 62.98 | 63.59 | 62.37 | 63.18 | 232,337 | +0.00(+0.00%) |
Nov 13, 2019 | 64.51 | 65.31 | 62.58 | 63.18 | 498,962 | -1.51(-2.33%) |
Nov 12, 2019 | 69.80 | 71.26 | 64.52 | 64.69 | 1,105,567 | +2.34(+3.75%) |
Nov 11, 2019 | 62.11 | 62.96 | 61.74 | 62.35 | 357,428 | -0.37(-0.60%) |
Nov 08, 2019 | 62.49 | 63.23 | 62.01 | 62.73 | 255,346 | -0.28(-0.44%) |
Nov 07, 2019 | 63.09 | 63.10 | 62.18 | 63.00 | 251,393 | +0.74(+1.19%) |
Nov 06, 2019 | 63.17 | 63.17 | 61.50 | 62.26 | 443,547 | -1.11(-1.76%) |
Nov 05, 2019 | 62.40 | 63.69 | 61.86 | 63.38 | 461,915 | +1.42(+2.29%) |
Nov 04, 2019 | 61.39 | 62.15 | 60.82 | 61.96 | 269,990 | +1.26(+2.08%) |
Nov 01, 2019 | 58.75 | 61.15 | 58.55 | 60.70 | 278,366 | +2.42(+4.15%) |
Oct 31, 2019 | 58.37 | 58.87 | 56.49 | 58.28 | 361,675 | -0.23(-0.39%) |
Oct 30, 2019 | 59.24 | 59.24 | 58.03 | 58.51 | 160,381 | -0.73(-1.23%) |
Oct 29, 2019 | 60.61 | 60.94 | 58.95 | 59.24 | 296,259 | -1.51(-2.48%) |
Oct 28, 2019 | 59.30 | 60.96 | 59.30 | 60.74 | 271,619 | +1.68(+2.84%) |
Oct 25, 2019 | 57.41 | 59.94 | 56.63 | 59.07 | 573,464 | +1.62(+2.81%) |
Oct 24, 2019 | 53.87 | 57.60 | 53.87 | 57.45 | 603,640 | +5.35(+10.28%) |
Oct 23, 2019 | 53.52 | 53.52 | 51.29 | 52.10 | 263,204 | -1.68(-3.12%) |
Oct 22, 2019 | 52.95 | 53.83 | 52.57 | 53.77 | 386,970 | +1.09(+2.08%) |
Oct 21, 2019 | 53.08 | 53.67 | 52.62 | 52.68 | 203,565 | +0.24(+0.45%) |
Oct 18, 2019 | 52.98 | 53.43 | 52.08 | 52.44 | 269,949 | -0.82(-1.54%) |
Oct 17, 2019 | 52.56 | 53.62 | 52.56 | 53.26 | 284,193 | +1.33(+2.56%) |
Oct 16, 2019 | 53.54 | 53.71 | 51.83 | 51.93 | 212,845 | -1.80(-3.36%) |
Oct 15, 2019 | 53.32 | 53.81 | 52.46 | 53.73 | 401,539 | +0.47(+0.89%) |
Oct 14, 2019 | 52.92 | 53.53 | 52.59 | 53.26 | 237,665 | +0.18(+0.33%) |
Oct 11, 2019 | 52.45 | 54.34 | 52.45 | 53.08 | 463,538 | -0.11(-0.20%) |
Oct 10, 2019 | 53.50 | 54.33 | 52.74 | 53.19 | 220,245 | -0.13(-0.24%) |
Oct 09, 2019 | 53.23 | 53.66 | 52.70 | 53.32 | 238,462 | +0.79(+1.50%) |
Oct 08, 2019 | 54.14 | 54.16 | 52.48 | 52.53 | 188,975 | -2.23(-4.07%) |
Oct 07, 2019 | 54.80 | 55.26 | 54.14 | 54.76 | 230,989 | -0.48(-0.87%) |
Oct 04, 2019 | 54.43 | 55.31 | 54.31 | 55.24 | 187,301 | +1.21(+2.24%) |
Oct 03, 2019 | 53.97 | 54.09 | 52.70 | 54.03 | 249,268 | +0.15(+0.27%) |
Oct 02, 2019 | 54.76 | 54.76 | 52.94 | 53.88 | 298,396 | -1.38(-2.50%) |