Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.64 | 65.64 | 65.17 | 65.36 | 5,565 | +0.23(+0.35%) |
Dec 30, 2019 | 65.12 | 65.21 | 65.12 | 65.13 | 3,195 | +0.02(+0.03%) |
Dec 27, 2019 | 65.15 | 65.15 | 65.12 | 65.12 | 436 | +0.10(+0.16%) |
Dec 26, 2019 | 65.19 | 65.19 | 64.98 | 65.01 | 1,120 | +0.05(+0.07%) |
Dec 24, 2019 | 64.71 | 65.05 | 64.71 | 64.97 | 2,510 | -0.03(-0.04%) |
Dec 23, 2019 | 65.67 | 65.67 | 64.91 | 64.99 | 3,505 | -0.65(-1.00%) |
Dec 20, 2019 | 65.80 | 65.99 | 65.65 | 65.65 | 3,164 | +0.24(+0.36%) |
Dec 19, 2019 | 65.36 | 65.42 | 65.36 | 65.41 | 595 | -0.03(-0.05%) |
Dec 18, 2019 | 65.68 | 65.79 | 65.44 | 65.44 | 4,606 | -0.29(-0.44%) |
Dec 17, 2019 | 65.55 | 65.81 | 65.55 | 65.73 | 3,224 | +0.36(+0.55%) |
Dec 16, 2019 | 65.65 | 65.65 | 65.29 | 65.37 | 2,530 | +0.20(+0.30%) |
Dec 13, 2019 | 65.19 | 65.47 | 65.04 | 65.17 | 1,315 | -0.16(-0.25%) |
Dec 12, 2019 | 64.66 | 65.40 | 64.66 | 65.34 | 3,719 | +0.97(+1.50%) |
Dec 11, 2019 | 64.28 | 64.50 | 64.13 | 64.37 | 4,478 | -0.30(-0.46%) |
Dec 10, 2019 | 64.71 | 64.71 | 64.67 | 64.67 | 541 | -0.18(-0.28%) |
Dec 09, 2019 | 64.50 | 64.90 | 64.50 | 64.85 | 2,345 | +0.15(+0.23%) |
Dec 06, 2019 | 64.56 | 64.76 | 64.52 | 64.71 | 4,384 | +0.75(+1.17%) |
Dec 05, 2019 | 63.93 | 64.03 | 63.87 | 63.96 | 3,543 | +0.09(+0.14%) |
Dec 04, 2019 | 63.90 | 64.13 | 63.85 | 63.87 | 26,587 | +0.41(+0.65%) |
Dec 03, 2019 | 63.42 | 63.50 | 63.21 | 63.45 | 25,779 | -0.87(-1.35%) |
Dec 02, 2019 | 65.15 | 65.15 | 64.33 | 64.33 | 8,283 | -0.80(-1.23%) |
Nov 29, 2019 | 65.37 | 65.37 | 65.13 | 65.13 | 548 | -0.28(-0.43%) |
Nov 27, 2019 | 65.44 | 65.47 | 65.25 | 65.41 | 2,192 | +0.21(+0.32%) |
Nov 26, 2019 | 64.86 | 65.22 | 64.84 | 65.20 | 4,453 | +0.51(+0.79%) |
Nov 25, 2019 | 64.63 | 64.76 | 64.62 | 64.69 | 7,459 | +0.22(+0.33%) |
Nov 22, 2019 | 64.14 | 64.48 | 64.14 | 64.48 | 3,726 | +0.40(+0.62%) |
Nov 21, 2019 | 64.00 | 64.18 | 63.96 | 64.08 | 70,542 | -0.50(-0.77%) |
Nov 20, 2019 | 64.46 | 64.61 | 64.21 | 64.57 | 3,867 | -0.16(-0.24%) |
Nov 19, 2019 | 64.79 | 64.90 | 64.73 | 64.73 | 1,255 | +0.12(+0.19%) |
Nov 18, 2019 | 64.55 | 64.61 | 64.35 | 64.61 | 3,743 | +0.03(+0.04%) |
Nov 15, 2019 | 64.65 | 64.65 | 64.53 | 64.58 | 1,644 | -0.10(-0.15%) |
Nov 14, 2019 | 64.34 | 64.79 | 64.34 | 64.68 | 8,898 | -0.02(-0.04%) |
Nov 13, 2019 | 64.54 | 64.83 | 64.54 | 64.70 | 3,621 | -0.27(-0.42%) |
Nov 12, 2019 | 64.96 | 65.01 | 64.91 | 64.97 | 3,421 | +0.23(+0.35%) |
Nov 11, 2019 | 64.32 | 64.78 | 64.32 | 64.75 | 1,909 | -0.05(-0.07%) |
Nov 08, 2019 | 64.77 | 64.81 | 64.77 | 64.79 | 1,534 | +0.08(+0.12%) |
Nov 07, 2019 | 64.64 | 65.02 | 64.64 | 64.72 | 17,315 | +0.25(+0.38%) |
Nov 06, 2019 | 63.98 | 64.47 | 63.98 | 64.47 | 8,721 | +0.70(+1.09%) |
Nov 05, 2019 | 63.50 | 63.90 | 63.50 | 63.77 | 3,001 | +0.24(+0.38%) |
Nov 04, 2019 | 63.89 | 63.92 | 63.43 | 63.53 | 23,915 | -0.01(-0.02%) |
Nov 01, 2019 | 63.44 | 63.70 | 63.40 | 63.55 | 25,649 | +0.26(+0.42%) |
Oct 31, 2019 | 63.35 | 63.35 | 62.81 | 63.28 | 6,291 | -0.20(-0.31%) |
Oct 30, 2019 | 63.09 | 63.61 | 62.92 | 63.48 | 3,275 | +0.17(+0.27%) |
Oct 29, 2019 | 62.85 | 63.33 | 62.83 | 63.31 | 14,381 | +0.22(+0.35%) |
Oct 28, 2019 | 63.47 | 63.47 | 63.09 | 63.09 | 2,819 | -0.02(-0.03%) |
Oct 25, 2019 | 63.37 | 63.37 | 62.92 | 63.11 | 4,713 | -0.40(-0.63%) |
Oct 24, 2019 | 63.62 | 63.62 | 63.27 | 63.50 | 3,632 | -0.02(-0.03%) |
Oct 23, 2019 | 63.53 | 63.53 | 63.28 | 63.52 | 2,079 | +0.23(+0.36%) |
Oct 22, 2019 | 63.95 | 63.95 | 63.22 | 63.29 | 12,475 | -1.17(-1.81%) |
Oct 21, 2019 | 64.38 | 64.52 | 64.38 | 64.46 | 859 | +0.41(+0.63%) |
Oct 18, 2019 | 63.95 | 64.06 | 63.92 | 64.06 | 438 | +0.18(+0.28%) |
Oct 17, 2019 | 64.13 | 64.13 | 63.84 | 63.88 | 4,995 | -0.16(-0.24%) |
Oct 16, 2019 | 63.94 | 64.05 | 63.74 | 64.03 | 3,766 | -0.35(-0.55%) |
Oct 15, 2019 | 64.39 | 64.58 | 64.39 | 64.39 | 2,457 | +0.28(+0.44%) |
Oct 14, 2019 | 64.08 | 64.19 | 64.05 | 64.11 | 2,514 | +0.06(+0.10%) |
Oct 11, 2019 | 64.58 | 64.60 | 64.04 | 64.04 | 15,455 | +0.50(+0.79%) |
Oct 10, 2019 | 63.55 | 63.77 | 63.50 | 63.54 | 7,327 | +0.32(+0.50%) |
Oct 09, 2019 | 63.00 | 63.36 | 63.00 | 63.22 | 7,282 | +0.48(+0.76%) |
Oct 08, 2019 | 63.18 | 63.21 | 62.74 | 62.74 | 10,178 | -1.45(-2.25%) |
Oct 07, 2019 | 64.64 | 64.64 | 64.10 | 64.19 | 4,352 | -0.53(-0.82%) |
Oct 04, 2019 | 63.78 | 64.72 | 63.78 | 64.72 | 1,424 | +1.37(+2.17%) |
Oct 03, 2019 | 63.19 | 63.35 | 62.74 | 63.35 | 45,878 | +0.21(+0.33%) |
Oct 02, 2019 | 63.79 | 63.79 | 62.92 | 63.14 | 8,826 | -1.27(-1.98%) |