Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.49 | 68.16 | 65.62 | 67.54 | 31,015 | +0.32(+0.47%) |
Dec 30, 2019 | 67.76 | 67.76 | 65.87 | 67.22 | 53,484 | -0.68(-1.01%) |
Dec 27, 2019 | 68.67 | 68.71 | 67.50 | 67.90 | 24,570 | -0.13(-0.18%) |
Dec 26, 2019 | 69.17 | 69.31 | 67.02 | 68.03 | 45,982 | -0.78(-1.14%) |
Dec 24, 2019 | 66.91 | 68.81 | 66.91 | 68.81 | 24,067 | +1.76(+2.63%) |
Dec 23, 2019 | 69.54 | 69.96 | 67.05 | 67.05 | 48,966 | -2.37(-3.42%) |
Dec 20, 2019 | 66.20 | 69.52 | 66.20 | 69.42 | 47,429 | +3.52(+5.33%) |
Dec 19, 2019 | 67.53 | 67.83 | 64.99 | 65.91 | 102,027 | -1.63(-2.41%) |
Dec 18, 2019 | 69.88 | 70.37 | 66.81 | 67.54 | 95,802 | -2.15(-3.09%) |
Dec 17, 2019 | 71.71 | 72.35 | 69.44 | 69.69 | 57,572 | -1.63(-2.29%) |
Dec 16, 2019 | 72.04 | 72.99 | 70.51 | 71.32 | 73,222 | -0.12(-0.17%) |
Dec 13, 2019 | 70.99 | 71.89 | 70.01 | 71.44 | 29,807 | +0.70(+0.98%) |
Dec 12, 2019 | 73.99 | 74.82 | 70.68 | 70.75 | 100,610 | -3.39(-4.57%) |
Dec 11, 2019 | 72.39 | 74.18 | 71.27 | 74.13 | 52,163 | +2.07(+2.87%) |
Dec 10, 2019 | 73.09 | 73.20 | 71.22 | 72.07 | 41,139 | -1.02(-1.40%) |
Dec 09, 2019 | 71.72 | 73.60 | 71.72 | 73.09 | 25,121 | +1.09(+1.52%) |
Dec 06, 2019 | 74.48 | 75.61 | 71.69 | 72.00 | 113,387 | -1.80(-2.44%) |
Dec 05, 2019 | 71.22 | 74.02 | 71.22 | 73.79 | 49,560 | +2.66(+3.74%) |
Dec 04, 2019 | 70.32 | 72.06 | 69.66 | 71.13 | 34,279 | +1.42(+2.04%) |
Dec 03, 2019 | 67.53 | 69.95 | 67.16 | 69.71 | 35,358 | -0.39(-0.55%) |
Dec 02, 2019 | 73.45 | 73.45 | 69.44 | 70.10 | 88,971 | -3.26(-4.44%) |
Nov 29, 2019 | 73.81 | 74.79 | 73.11 | 73.36 | 22,657 | -1.07(-1.44%) |
Nov 27, 2019 | 75.41 | 76.58 | 74.28 | 74.43 | 67,367 | -0.61(-0.81%) |
Nov 26, 2019 | 72.46 | 75.04 | 72.31 | 75.04 | 109,867 | +3.04(+4.22%) |
Nov 25, 2019 | 70.11 | 72.39 | 70.11 | 72.00 | 53,086 | +2.38(+3.42%) |
Nov 22, 2019 | 69.84 | 70.77 | 69.35 | 69.61 | 24,268 | +0.10(+0.14%) |
Nov 21, 2019 | 71.34 | 72.23 | 69.45 | 69.51 | 38,285 | -1.89(-2.64%) |
Nov 20, 2019 | 70.51 | 73.73 | 70.09 | 71.40 | 70,296 | +0.27(+0.38%) |
Nov 19, 2019 | 72.74 | 73.17 | 70.96 | 71.13 | 56,498 | -1.67(-2.29%) |
Nov 18, 2019 | 70.72 | 73.72 | 70.51 | 72.80 | 97,626 | +2.22(+3.15%) |
Nov 15, 2019 | 72.99 | 73.58 | 70.21 | 70.58 | 96,772 | -1.97(-2.71%) |
Nov 14, 2019 | 71.50 | 72.99 | 70.77 | 72.54 | 75,520 | +1.11(+1.56%) |
Nov 13, 2019 | 69.68 | 72.13 | 69.68 | 71.43 | 119,229 | +1.08(+1.54%) |
Nov 12, 2019 | 70.26 | 72.09 | 67.07 | 70.35 | 184,574 | +1.29(+1.87%) |
Nov 11, 2019 | 65.06 | 69.11 | 65.06 | 69.06 | 65,316 | +2.99(+4.52%) |
Nov 08, 2019 | 65.15 | 66.35 | 65.13 | 66.07 | 40,783 | +0.83(+1.28%) |
Nov 07, 2019 | 69.89 | 70.36 | 64.38 | 65.23 | 141,651 | -4.06(-5.86%) |
Nov 06, 2019 | 66.46 | 69.40 | 65.79 | 69.30 | 81,553 | +2.84(+4.27%) |
Nov 05, 2019 | 68.17 | 68.57 | 65.66 | 66.46 | 104,580 | -1.95(-2.85%) |
Nov 04, 2019 | 75.70 | 75.70 | 67.67 | 68.40 | 178,713 | -5.50(-7.44%) |
Nov 01, 2019 | 70.54 | 73.93 | 70.54 | 73.90 | 111,373 | +3.99(+5.71%) |
Oct 31, 2019 | 70.96 | 71.37 | 69.02 | 69.91 | 58,976 | -0.62(-0.87%) |
Oct 30, 2019 | 69.51 | 70.56 | 65.53 | 70.53 | 238,719 | +1.08(+1.56%) |
Oct 29, 2019 | 69.67 | 72.54 | 69.24 | 69.44 | 102,553 | -1.11(-1.58%) |
Oct 28, 2019 | 75.47 | 75.47 | 70.40 | 70.56 | 186,208 | -3.87(-5.20%) |
Oct 25, 2019 | 74.68 | 77.07 | 74.18 | 74.43 | 108,050 | -0.01(-0.01%) |
Oct 24, 2019 | 72.92 | 74.59 | 72.49 | 74.44 | 62,972 | +1.91(+2.63%) |
Oct 23, 2019 | 73.13 | 73.49 | 71.55 | 72.53 | 92,424 | -0.33(-0.45%) |
Oct 22, 2019 | 72.89 | 74.23 | 71.10 | 72.86 | 125,086 | +1.30(+1.82%) |
Oct 21, 2019 | 74.10 | 75.24 | 71.41 | 71.56 | 184,589 | -1.61(-2.20%) |
Oct 18, 2019 | 71.20 | 73.35 | 71.04 | 73.17 | 121,644 | +1.63(+2.28%) |
Oct 17, 2019 | 70.92 | 72.98 | 70.92 | 71.54 | 128,962 | +1.31(+1.87%) |
Oct 16, 2019 | 67.47 | 70.26 | 67.01 | 70.23 | 121,655 | +3.09(+4.60%) |
Oct 15, 2019 | 65.43 | 67.39 | 65.43 | 67.14 | 78,619 | +2.50(+3.87%) |
Oct 14, 2019 | 63.69 | 64.96 | 63.37 | 64.64 | 68,211 | +0.85(+1.32%) |
Oct 11, 2019 | 64.85 | 66.53 | 63.77 | 63.79 | 107,949 | +0.03(+0.05%) |
Oct 10, 2019 | 64.07 | 64.07 | 62.74 | 63.76 | 58,445 | -0.09(-0.14%) |
Oct 09, 2019 | 64.84 | 65.42 | 63.26 | 63.85 | 73,927 | +0.40(+0.63%) |
Oct 08, 2019 | 62.96 | 65.50 | 62.76 | 63.46 | 85,067 | -0.68(-1.05%) |
Oct 07, 2019 | 64.83 | 65.26 | 63.76 | 64.13 | 43,011 | -0.88(-1.36%) |
Oct 04, 2019 | 61.79 | 65.11 | 61.79 | 65.02 | 104,727 | +3.64(+5.94%) |
Oct 03, 2019 | 60.56 | 62.17 | 59.24 | 61.37 | 68,061 | +0.31(+0.50%) |
Oct 02, 2019 | 62.53 | 62.78 | 59.15 | 61.06 | 78,318 | -1.47(-2.35%) |