Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.39 | 62.91 | 60.79 | 62.52 | 523,800 | +1.05(+1.71%) |
Dec 30, 2019 | 62.12 | 62.56 | 60.62 | 61.47 | 598,080 | -0.60(-0.97%) |
Dec 27, 2019 | 63.71 | 63.99 | 61.70 | 62.07 | 572,000 | -1.53(-2.41%) |
Dec 26, 2019 | 63.71 | 64.42 | 62.89 | 63.60 | 394,171 | +0.03(+0.05%) |
Dec 24, 2019 | 63.44 | 64.75 | 63.30 | 63.57 | 296,500 | +0.32(+0.51%) |
Dec 23, 2019 | 63.21 | 63.86 | 62.10 | 63.25 | 559,831 | +0.17(+0.27%) |
Dec 20, 2019 | 63.21 | 64.47 | 62.35 | 63.08 | 1,606,400 | +0.29(+0.46%) |
Dec 19, 2019 | 61.82 | 63.25 | 60.86 | 62.79 | 972,907 | +0.78(+1.26%) |
Dec 18, 2019 | 60.48 | 62.70 | 60.48 | 62.01 | 971,081 | +0.43(+0.70%) |
Dec 17, 2019 | 59.40 | 61.91 | 58.99 | 61.58 | 1,797,049 | +3.39(+5.83%) |
Dec 16, 2019 | 55.81 | 58.95 | 55.09 | 58.19 | 1,774,248 | +4.08(+7.54%) |
Dec 13, 2019 | 58.26 | 58.45 | 53.90 | 54.11 | 2,931,500 | -4.16(-7.14%) |
Dec 12, 2019 | 53.52 | 58.41 | 53.11 | 58.27 | 5,427,945 | +4.48(+8.32%) |
Dec 11, 2019 | 58.75 | 59.43 | 53.29 | 53.79 | 11,241,653 | -16.19(-23.14%) |
Dec 10, 2019 | 68.99 | 70.09 | 68.19 | 69.99 | 1,371,561 | +0.75(+1.09%) |
Dec 09, 2019 | 68.96 | 70.71 | 67.62 | 69.23 | 1,077,010 | +0.07(+0.10%) |
Dec 06, 2019 | 69.01 | 70.50 | 68.89 | 69.17 | 750,847 | +0.99(+1.45%) |
Dec 05, 2019 | 69.39 | 70.18 | 67.72 | 68.17 | 632,800 | -0.48(-0.69%) |
Dec 04, 2019 | 68.06 | 69.48 | 67.44 | 68.65 | 648,143 | +1.32(+1.96%) |
Dec 03, 2019 | 67.87 | 68.62 | 66.69 | 67.33 | 638,042 | -1.33(-1.93%) |
Dec 02, 2019 | 71.74 | 71.74 | 68.59 | 68.66 | 801,998 | -2.91(-4.07%) |
Nov 29, 2019 | 71.55 | 72.54 | 70.51 | 71.57 | 194,450 | -0.06(-0.08%) |
Nov 27, 2019 | 71.14 | 72.53 | 70.70 | 71.63 | 341,248 | +1.07(+1.52%) |
Nov 26, 2019 | 70.21 | 71.58 | 69.40 | 70.56 | 469,897 | +0.30(+0.42%) |
Nov 25, 2019 | 69.09 | 71.25 | 68.27 | 70.26 | 477,714 | +1.23(+1.78%) |
Nov 22, 2019 | 69.22 | 70.23 | 67.60 | 69.04 | 578,405 | +0.59(+0.87%) |
Nov 21, 2019 | 70.72 | 71.13 | 68.34 | 68.44 | 901,452 | -2.42(-3.41%) |
Nov 20, 2019 | 75.04 | 75.54 | 70.59 | 70.86 | 1,094,587 | -4.47(-5.93%) |
Nov 19, 2019 | 78.37 | 78.37 | 74.75 | 75.33 | 533,263 | -3.89(-4.91%) |
Nov 18, 2019 | 80.48 | 81.06 | 79.05 | 79.22 | 548,159 | -1.19(-1.48%) |
Nov 15, 2019 | 79.35 | 80.73 | 77.55 | 80.41 | 520,353 | +2.09(+2.67%) |
Nov 14, 2019 | 78.96 | 80.69 | 77.99 | 78.32 | 479,298 | -0.52(-0.67%) |
Nov 13, 2019 | 82.20 | 82.20 | 78.63 | 78.84 | 551,953 | -3.60(-4.36%) |
Nov 12, 2019 | 82.93 | 83.91 | 81.42 | 82.44 | 424,018 | -0.36(-0.43%) |
Nov 11, 2019 | 80.86 | 83.00 | 79.85 | 82.79 | 551,943 | +1.27(+1.56%) |
Nov 08, 2019 | 84.79 | 84.79 | 80.13 | 81.53 | 625,251 | -3.60(-4.22%) |
Nov 07, 2019 | 84.75 | 85.83 | 84.61 | 85.12 | 422,797 | +0.89(+1.06%) |
Nov 06, 2019 | 85.38 | 85.67 | 82.51 | 84.23 | 446,173 | -1.03(-1.21%) |
Nov 05, 2019 | 86.00 | 87.63 | 84.34 | 85.26 | 490,692 | -0.67(-0.78%) |
Nov 04, 2019 | 84.73 | 86.45 | 83.51 | 85.93 | 603,655 | +2.35(+2.81%) |
Nov 01, 2019 | 81.91 | 85.01 | 80.96 | 83.59 | 579,819 | +2.46(+3.03%) |
Oct 31, 2019 | 79.94 | 81.18 | 77.74 | 81.13 | 555,131 | +1.28(+1.60%) |
Oct 30, 2019 | 80.45 | 81.35 | 78.36 | 79.85 | 492,408 | -0.74(-0.92%) |
Oct 29, 2019 | 80.61 | 81.62 | 79.45 | 80.60 | 550,701 | +0.04(+0.05%) |
Oct 28, 2019 | 82.49 | 82.49 | 78.65 | 80.56 | 510,783 | +0.27(+0.33%) |
Oct 25, 2019 | 76.42 | 80.33 | 75.57 | 80.29 | 435,949 | +4.07(+5.34%) |
Oct 24, 2019 | 77.23 | 77.64 | 74.54 | 76.22 | 412,632 | -0.92(-1.19%) |
Oct 23, 2019 | 76.12 | 77.41 | 74.53 | 77.14 | 409,240 | +0.45(+0.58%) |
Oct 22, 2019 | 74.53 | 77.26 | 74.23 | 76.69 | 373,300 | +2.29(+3.08%) |
Oct 21, 2019 | 76.83 | 77.71 | 73.85 | 74.40 | 446,754 | -1.47(-1.93%) |
Oct 18, 2019 | 77.37 | 78.02 | 75.87 | 75.87 | 516,516 | -2.52(-3.21%) |
Oct 17, 2019 | 76.60 | 78.87 | 76.15 | 78.39 | 411,629 | +2.29(+3.01%) |
Oct 16, 2019 | 75.56 | 77.34 | 74.87 | 76.10 | 531,524 | +0.82(+1.09%) |
Oct 15, 2019 | 74.55 | 77.08 | 73.73 | 75.28 | 404,115 | +1.16(+1.56%) |
Oct 14, 2019 | 75.36 | 75.36 | 72.95 | 74.12 | 408,812 | -1.24(-1.64%) |
Oct 11, 2019 | 74.03 | 78.16 | 74.03 | 75.36 | 713,794 | +2.22(+3.03%) |
Oct 10, 2019 | 72.19 | 73.54 | 71.40 | 73.14 | 383,535 | +1.12(+1.55%) |
Oct 09, 2019 | 71.89 | 72.97 | 70.67 | 72.02 | 362,115 | +0.60(+0.85%) |
Oct 08, 2019 | 70.34 | 72.35 | 69.27 | 71.41 | 589,133 | +0.34(+0.47%) |
Oct 07, 2019 | 71.96 | 72.63 | 71.08 | 71.08 | 636,185 | -1.57(-2.15%) |
Oct 04, 2019 | 73.45 | 74.24 | 72.20 | 72.64 | 447,459 | -0.22(-0.30%) |
Oct 03, 2019 | 72.55 | 73.34 | 70.24 | 72.86 | 633,167 | +0.32(+0.44%) |
Oct 02, 2019 | 75.40 | 76.17 | 72.43 | 72.54 | 649,068 | -3.22(-4.25%) |