Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.26 | 67.56 | 67.05 | 67.53 | 553,488 | +0.28(+0.41%) |
Dec 30, 2019 | 67.32 | 67.33 | 66.79 | 67.26 | 1,000,715 | -0.06(-0.09%) |
Dec 27, 2019 | 67.56 | 67.63 | 67.27 | 67.32 | 353,519 | -0.24(-0.35%) |
Dec 26, 2019 | 67.53 | 67.56 | 67.39 | 67.55 | 521,545 | +0.26(+0.38%) |
Dec 24, 2019 | 67.51 | 67.53 | 67.30 | 67.30 | 266,222 | -0.32(-0.47%) |
Dec 23, 2019 | 67.35 | 67.70 | 67.14 | 67.61 | 605,568 | +0.18(+0.27%) |
Dec 20, 2019 | 66.78 | 67.45 | 66.46 | 67.44 | 1,605,288 | +0.02(+0.03%) |
Dec 19, 2019 | 67.59 | 67.74 | 67.36 | 67.42 | 672,155 | +0.18(+0.27%) |
Dec 18, 2019 | 67.37 | 67.45 | 66.94 | 67.24 | 561,566 | -0.04(-0.06%) |
Dec 17, 2019 | 67.57 | 67.62 | 67.23 | 67.28 | 752,704 | -0.51(-0.75%) |
Dec 16, 2019 | 67.73 | 68.00 | 67.53 | 67.78 | 1,117,033 | +0.68(+1.01%) |
Dec 13, 2019 | 66.94 | 67.33 | 66.74 | 67.11 | 1,026,426 | +0.25(+0.37%) |
Dec 12, 2019 | 66.46 | 66.93 | 66.37 | 66.86 | 1,160,200 | +0.77(+1.17%) |
Dec 11, 2019 | 66.02 | 66.09 | 65.75 | 66.08 | 1,384,544 | +0.23(+0.35%) |
Dec 10, 2019 | 66.11 | 66.24 | 65.59 | 65.86 | 878,916 | +0.38(+0.58%) |
Dec 09, 2019 | 65.16 | 65.85 | 65.16 | 65.48 | 1,332,327 | +0.64(+0.98%) |
Dec 06, 2019 | 64.89 | 65.02 | 64.70 | 64.84 | 1,037,502 | +0.09(+0.14%) |
Dec 05, 2019 | 64.71 | 64.84 | 64.36 | 64.75 | 1,164,374 | -0.09(-0.14%) |
Dec 04, 2019 | 64.82 | 65.11 | 64.63 | 64.84 | 1,132,198 | +0.70(+1.08%) |
Dec 03, 2019 | 63.96 | 64.19 | 63.47 | 64.15 | 1,661,921 | +1.30(+2.07%) |
Dec 02, 2019 | 63.03 | 63.12 | 62.26 | 62.85 | 1,530,112 | -0.20(-0.32%) |
Nov 29, 2019 | 62.83 | 63.16 | 62.78 | 63.05 | 959,266 | -0.24(-0.38%) |
Nov 27, 2019 | 62.85 | 63.31 | 62.77 | 63.28 | 1,594,917 | +0.57(+0.90%) |
Nov 26, 2019 | 62.57 | 62.77 | 62.19 | 62.72 | 2,237,003 | +1.34(+2.18%) |
Nov 25, 2019 | 61.29 | 61.53 | 61.16 | 61.38 | 888,576 | +0.60(+0.98%) |
Nov 22, 2019 | 61.22 | 61.28 | 60.75 | 60.78 | 615,110 | -0.32(-0.52%) |
Nov 21, 2019 | 60.68 | 61.22 | 60.54 | 61.10 | 1,161,871 | +0.04(+0.07%) |
Nov 20, 2019 | 61.30 | 61.46 | 60.83 | 61.06 | 865,548 | -0.42(-0.68%) |
Nov 19, 2019 | 61.81 | 61.89 | 61.33 | 61.48 | 1,528,855 | -0.54(-0.86%) |
Nov 18, 2019 | 62.58 | 62.58 | 61.90 | 62.01 | 855,780 | +0.38(+0.61%) |
Nov 15, 2019 | 61.58 | 61.77 | 61.30 | 61.64 | 334,892 | +0.21(+0.34%) |
Nov 14, 2019 | 61.59 | 61.67 | 60.92 | 61.43 | 433,715 | -0.44(-0.71%) |
Nov 13, 2019 | 62.15 | 62.15 | 61.80 | 61.86 | 1,116,850 | +0.16(+0.26%) |
Nov 12, 2019 | 61.58 | 62.07 | 61.49 | 61.70 | 1,082,777 | +0.41(+0.66%) |
Nov 11, 2019 | 60.98 | 61.46 | 60.58 | 61.30 | 1,423,868 | +1.30(+2.17%) |
Nov 08, 2019 | 59.84 | 60.16 | 59.74 | 60.00 | 948,492 | +0.01(+0.02%) |
Nov 07, 2019 | 60.00 | 60.30 | 59.81 | 59.99 | 689,107 | -0.33(-0.54%) |
Nov 06, 2019 | 60.62 | 60.78 | 60.26 | 60.31 | 460,844 | -0.71(-1.16%) |
Nov 05, 2019 | 61.14 | 61.15 | 60.61 | 61.02 | 668,534 | -0.13(-0.21%) |
Nov 04, 2019 | 61.38 | 61.43 | 60.92 | 61.15 | 610,578 | +0.13(+0.21%) |
Nov 01, 2019 | 60.85 | 61.20 | 60.70 | 61.02 | 619,339 | +0.61(+1.00%) |
Oct 31, 2019 | 60.66 | 60.67 | 60.00 | 60.41 | 672,436 | -0.24(-0.39%) |
Oct 30, 2019 | 59.79 | 61.35 | 59.45 | 60.65 | 1,293,159 | +1.82(+3.09%) |
Oct 29, 2019 | 58.46 | 58.93 | 58.43 | 58.83 | 1,511,264 | +0.18(+0.30%) |
Oct 28, 2019 | 58.45 | 58.87 | 58.29 | 58.66 | 887,414 | +0.55(+0.94%) |
Oct 25, 2019 | 57.83 | 58.22 | 57.63 | 58.11 | 691,231 | -0.12(-0.20%) |
Oct 24, 2019 | 58.75 | 58.75 | 57.95 | 58.23 | 732,778 | +0.05(+0.09%) |
Oct 23, 2019 | 58.37 | 58.41 | 57.84 | 58.18 | 595,357 | -0.39(-0.66%) |
Oct 22, 2019 | 59.07 | 59.17 | 58.54 | 58.57 | 654,535 | -0.21(-0.35%) |
Oct 21, 2019 | 59.03 | 59.17 | 58.71 | 58.77 | 573,281 | -0.03(-0.05%) |
Oct 18, 2019 | 59.39 | 59.46 | 58.20 | 58.80 | 1,098,217 | -0.82(-1.38%) |
Oct 17, 2019 | 59.62 | 59.84 | 59.35 | 59.63 | 779,930 | +1.11(+1.90%) |
Oct 16, 2019 | 58.10 | 58.64 | 58.09 | 58.52 | 760,104 | +0.42(+0.72%) |
Oct 15, 2019 | 57.79 | 58.27 | 57.75 | 58.10 | 957,615 | +0.66(+1.14%) |
Oct 14, 2019 | 57.74 | 57.98 | 57.42 | 57.44 | 470,201 | -0.30(-0.52%) |
Oct 11, 2019 | 57.60 | 58.51 | 57.60 | 57.74 | 1,397,868 | +0.80(+1.41%) |
Oct 10, 2019 | 56.75 | 57.17 | 56.67 | 56.94 | 733,406 | -0.54(-0.93%) |
Oct 09, 2019 | 57.38 | 57.71 | 57.30 | 57.47 | 335,786 | +0.66(+1.15%) |
Oct 08, 2019 | 57.16 | 57.22 | 56.64 | 56.82 | 718,047 | -0.85(-1.48%) |
Oct 07, 2019 | 57.70 | 58.00 | 57.67 | 57.67 | 721,309 | -0.68(-1.16%) |
Oct 04, 2019 | 57.49 | 58.45 | 57.49 | 58.35 | 644,713 | +0.81(+1.42%) |
Oct 03, 2019 | 56.96 | 57.60 | 56.61 | 57.53 | 842,799 | +1.09(+1.94%) |
Oct 02, 2019 | 56.86 | 56.86 | 56.12 | 56.44 | 1,023,265 | -1.12(-1.95%) |