Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.04 | 69.49 | 68.90 | 69.16 | 343,253 | +0.12(+0.17%) |
Dec 30, 2019 | 68.93 | 69.11 | 68.67 | 69.04 | 374,951 | +0.18(+0.26%) |
Dec 27, 2019 | 69.07 | 69.28 | 68.85 | 68.86 | 191,524 | -0.07(-0.10%) |
Dec 26, 2019 | 68.92 | 69.18 | 68.69 | 68.93 | 162,442 | +0.13(+0.19%) |
Dec 24, 2019 | 69.13 | 69.17 | 68.80 | 68.80 | 144,911 | -0.21(-0.30%) |
Dec 23, 2019 | 69.78 | 69.83 | 68.75 | 69.01 | 622,804 | -0.75(-1.08%) |
Dec 20, 2019 | 70.29 | 70.48 | 69.59 | 69.76 | 1,359,062 | -0.06(-0.09%) |
Dec 19, 2019 | 69.97 | 69.97 | 69.44 | 69.82 | 514,978 | -0.02(-0.03%) |
Dec 18, 2019 | 70.38 | 70.40 | 69.63 | 69.84 | 516,025 | -0.54(-0.76%) |
Dec 17, 2019 | 70.02 | 70.41 | 70.02 | 70.38 | 841,006 | +0.47(+0.68%) |
Dec 16, 2019 | 69.67 | 70.19 | 69.43 | 69.90 | 855,717 | +0.64(+0.92%) |
Dec 13, 2019 | 69.66 | 69.99 | 69.15 | 69.27 | 477,542 | -0.66(-0.95%) |
Dec 12, 2019 | 69.64 | 70.55 | 69.49 | 69.93 | 611,111 | +0.45(+0.64%) |
Dec 11, 2019 | 69.82 | 70.18 | 69.13 | 69.48 | 434,809 | -0.37(-0.53%) |
Dec 10, 2019 | 69.82 | 70.10 | 69.53 | 69.85 | 478,527 | -0.03(-0.04%) |
Dec 09, 2019 | 69.56 | 70.12 | 69.25 | 69.88 | 315,227 | +0.24(+0.34%) |
Dec 06, 2019 | 69.64 | 69.88 | 69.39 | 69.64 | 479,762 | +0.69(+1.00%) |
Dec 05, 2019 | 68.85 | 69.09 | 68.55 | 68.95 | 389,371 | -0.01(-0.01%) |
Dec 04, 2019 | 68.42 | 69.27 | 68.34 | 68.96 | 492,601 | +0.61(+0.89%) |
Dec 03, 2019 | 68.52 | 68.91 | 67.90 | 68.35 | 707,121 | -0.52(-0.76%) |
Dec 02, 2019 | 69.45 | 69.45 | 68.67 | 68.88 | 970,105 | -0.32(-0.46%) |
Nov 29, 2019 | 69.59 | 69.77 | 69.13 | 69.20 | 264,297 | -0.57(-0.81%) |
Nov 27, 2019 | 69.77 | 69.82 | 69.12 | 69.77 | 428,234 | +0.31(+0.45%) |
Nov 26, 2019 | 68.24 | 69.56 | 68.08 | 69.45 | 1,309,012 | +1.44(+2.12%) |
Nov 25, 2019 | 67.72 | 68.19 | 67.71 | 68.01 | 476,762 | +0.23(+0.34%) |
Nov 22, 2019 | 67.80 | 68.05 | 67.19 | 67.78 | 1,056,237 | +0.21(+0.32%) |
Nov 21, 2019 | 68.31 | 68.57 | 67.45 | 67.56 | 493,601 | -1.08(-1.57%) |
Nov 20, 2019 | 67.97 | 68.68 | 67.70 | 68.64 | 630,165 | +0.53(+0.78%) |
Nov 19, 2019 | 68.25 | 68.47 | 68.02 | 68.11 | 649,773 | -0.01(-0.01%) |
Nov 18, 2019 | 68.45 | 68.45 | 67.99 | 68.12 | 580,518 | -0.40(-0.59%) |
Nov 15, 2019 | 68.63 | 68.64 | 68.28 | 68.52 | 582,500 | +0.07(+0.10%) |
Nov 14, 2019 | 68.21 | 68.46 | 67.99 | 68.45 | 453,085 | +0.16(+0.23%) |
Nov 13, 2019 | 68.07 | 68.33 | 67.62 | 68.30 | 640,251 | -0.15(-0.22%) |
Nov 12, 2019 | 68.05 | 68.62 | 67.87 | 68.44 | 410,492 | +0.31(+0.46%) |
Nov 11, 2019 | 68.13 | 68.79 | 67.94 | 68.13 | 645,892 | -0.43(-0.63%) |
Nov 08, 2019 | 67.42 | 68.65 | 67.23 | 68.57 | 711,619 | +0.92(+1.36%) |
Nov 07, 2019 | 67.00 | 68.12 | 66.97 | 67.65 | 905,201 | +0.75(+1.12%) |
Nov 06, 2019 | 66.15 | 67.00 | 65.89 | 66.90 | 496,364 | +0.71(+1.08%) |
Nov 05, 2019 | 65.34 | 66.27 | 65.21 | 66.19 | 469,511 | +1.35(+2.09%) |
Nov 04, 2019 | 65.48 | 65.71 | 64.42 | 64.83 | 627,490 | -0.53(-0.82%) |
Nov 01, 2019 | 64.88 | 65.61 | 64.65 | 65.37 | 450,504 | +0.82(+1.27%) |
Oct 31, 2019 | 63.95 | 64.65 | 63.29 | 64.55 | 545,145 | +0.37(+0.57%) |
Oct 30, 2019 | 62.44 | 66.07 | 62.04 | 64.18 | 802,673 | +0.05(+0.08%) |
Oct 29, 2019 | 63.46 | 64.17 | 63.44 | 64.13 | 540,225 | +0.55(+0.87%) |
Oct 28, 2019 | 63.74 | 63.96 | 63.36 | 63.58 | 363,227 | +0.17(+0.26%) |
Oct 25, 2019 | 63.33 | 63.49 | 62.94 | 63.41 | 246,447 | -0.09(-0.15%) |
Oct 24, 2019 | 64.36 | 64.49 | 63.02 | 63.51 | 252,040 | -0.74(-1.15%) |
Oct 23, 2019 | 64.23 | 65.14 | 63.90 | 64.24 | 227,307 | +0.06(+0.09%) |
Oct 22, 2019 | 64.80 | 64.86 | 64.11 | 64.19 | 378,765 | -0.78(-1.20%) |
Oct 21, 2019 | 65.08 | 65.26 | 64.79 | 64.97 | 345,518 | +0.43(+0.66%) |
Oct 18, 2019 | 64.07 | 64.63 | 63.83 | 64.54 | 297,542 | +0.28(+0.43%) |
Oct 17, 2019 | 63.74 | 64.29 | 63.52 | 64.26 | 649,832 | +0.84(+1.32%) |
Oct 16, 2019 | 63.50 | 63.59 | 63.00 | 63.43 | 563,590 | -0.14(-0.22%) |
Oct 15, 2019 | 63.75 | 64.17 | 63.53 | 63.57 | 353,949 | -0.04(-0.06%) |
Oct 14, 2019 | 63.62 | 63.94 | 63.59 | 63.60 | 361,253 | -0.17(-0.26%) |
Oct 11, 2019 | 63.62 | 64.48 | 63.50 | 63.77 | 558,819 | +0.69(+1.09%) |
Oct 10, 2019 | 62.64 | 63.34 | 62.61 | 63.08 | 393,179 | +0.56(+0.90%) |
Oct 09, 2019 | 62.55 | 62.87 | 61.97 | 62.52 | 560,233 | +0.43(+0.70%) |
Oct 08, 2019 | 63.24 | 63.42 | 62.08 | 62.09 | 592,808 | -1.57(-2.46%) |
Oct 07, 2019 | 64.21 | 64.23 | 63.66 | 63.66 | 568,556 | -0.75(-1.16%) |
Oct 04, 2019 | 63.58 | 64.43 | 63.34 | 64.41 | 300,154 | +0.85(+1.34%) |
Oct 03, 2019 | 63.33 | 63.76 | 63.00 | 63.55 | 423,483 | -0.02(-0.03%) |
Oct 02, 2019 | 65.29 | 65.73 | 63.26 | 63.57 | 450,900 | -1.58(-2.42%) |