Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.70 | 65.68 | 64.56 | 64.89 | 118,654 | +0.08(+0.13%) |
Dec 30, 2019 | 65.02 | 65.09 | 63.53 | 64.81 | 139,447 | -0.27(-0.42%) |
Dec 27, 2019 | 65.97 | 65.97 | 64.82 | 65.08 | 116,638 | -0.83(-1.26%) |
Dec 26, 2019 | 67.10 | 67.36 | 65.73 | 65.91 | 64,392 | -0.95(-1.42%) |
Dec 24, 2019 | 66.29 | 66.99 | 65.97 | 66.86 | 54,233 | +0.57(+0.87%) |
Dec 23, 2019 | 66.22 | 67.60 | 65.69 | 66.29 | 173,913 | +0.76(+1.16%) |
Dec 20, 2019 | 65.09 | 66.21 | 65.07 | 65.52 | 1,037,009 | +0.57(+0.87%) |
Dec 19, 2019 | 67.39 | 67.57 | 64.68 | 64.96 | 269,678 | -2.73(-4.04%) |
Dec 18, 2019 | 68.08 | 68.86 | 67.11 | 67.69 | 234,500 | -0.22(-0.32%) |
Dec 17, 2019 | 67.75 | 71.89 | 67.52 | 67.91 | 546,119 | +1.95(+2.96%) |
Dec 16, 2019 | 66.90 | 67.14 | 65.85 | 65.96 | 252,630 | -0.72(-1.07%) |
Dec 13, 2019 | 65.50 | 67.01 | 65.29 | 66.67 | 264,373 | +1.88(+2.91%) |
Dec 12, 2019 | 67.50 | 67.50 | 64.64 | 64.79 | 176,806 | -2.69(-3.99%) |
Dec 11, 2019 | 66.86 | 67.74 | 66.67 | 67.48 | 80,795 | +0.59(+0.89%) |
Dec 10, 2019 | 66.90 | 67.57 | 66.36 | 66.89 | 181,412 | +0.05(+0.07%) |
Dec 09, 2019 | 67.17 | 67.98 | 66.82 | 66.84 | 120,124 | -0.48(-0.71%) |
Dec 06, 2019 | 67.67 | 67.90 | 66.63 | 67.32 | 159,621 | -0.33(-0.49%) |
Dec 05, 2019 | 66.47 | 67.72 | 66.47 | 67.65 | 222,848 | +1.26(+1.90%) |
Dec 04, 2019 | 66.51 | 66.99 | 65.84 | 66.39 | 256,512 | +0.13(+0.20%) |
Dec 03, 2019 | 64.75 | 66.48 | 64.75 | 66.26 | 223,571 | +0.87(+1.33%) |
Dec 02, 2019 | 67.43 | 67.43 | 65.21 | 65.39 | 175,892 | -2.17(-3.21%) |
Nov 29, 2019 | 67.61 | 68.20 | 67.21 | 67.56 | 77,475 | -0.20(-0.29%) |
Nov 27, 2019 | 68.28 | 68.88 | 67.64 | 67.76 | 168,006 | -0.29(-0.43%) |
Nov 26, 2019 | 67.92 | 68.94 | 67.52 | 68.05 | 306,451 | +0.23(+0.33%) |
Nov 25, 2019 | 67.90 | 68.98 | 67.53 | 67.82 | 217,315 | +0.61(+0.91%) |
Nov 22, 2019 | 68.09 | 68.28 | 66.30 | 67.21 | 78,112 | -0.64(-0.94%) |
Nov 21, 2019 | 68.66 | 68.91 | 67.24 | 67.85 | 162,463 | +0.51(+0.76%) |
Nov 20, 2019 | 66.95 | 68.67 | 66.79 | 67.34 | 147,541 | +0.30(+0.45%) |
Nov 19, 2019 | 67.32 | 68.61 | 67.04 | 67.04 | 130,423 | -0.19(-0.28%) |
Nov 18, 2019 | 65.86 | 67.53 | 65.86 | 67.23 | 128,635 | +1.49(+2.26%) |
Nov 15, 2019 | 66.95 | 67.12 | 65.59 | 65.74 | 101,673 | -0.89(-1.33%) |
Nov 14, 2019 | 66.63 | 67.45 | 66.17 | 66.62 | 109,770 | -0.35(-0.52%) |
Nov 13, 2019 | 65.56 | 67.28 | 65.56 | 66.97 | 130,994 | +0.78(+1.18%) |
Nov 12, 2019 | 66.43 | 67.41 | 64.89 | 66.19 | 170,248 | +0.02(+0.03%) |
Nov 11, 2019 | 64.83 | 66.57 | 64.83 | 66.17 | 147,409 | +0.72(+1.09%) |
Nov 08, 2019 | 65.11 | 65.57 | 64.49 | 65.46 | 128,843 | +0.26(+0.40%) |
Nov 07, 2019 | 66.85 | 66.95 | 63.94 | 65.19 | 223,726 | -1.40(-2.11%) |
Nov 06, 2019 | 66.49 | 67.10 | 65.05 | 66.60 | 200,170 | +0.10(+0.16%) |
Nov 05, 2019 | 67.61 | 68.49 | 66.29 | 66.49 | 291,355 | -1.15(-1.70%) |
Nov 04, 2019 | 72.07 | 72.07 | 67.05 | 67.64 | 385,259 | -3.68(-5.17%) |
Nov 01, 2019 | 63.31 | 72.17 | 62.89 | 71.33 | 666,717 | +9.87(+16.07%) |
Oct 31, 2019 | 59.67 | 61.59 | 59.39 | 61.45 | 358,824 | +2.01(+3.38%) |
Oct 30, 2019 | 58.51 | 59.71 | 57.70 | 59.45 | 224,215 | +1.03(+1.76%) |
Oct 29, 2019 | 58.47 | 60.12 | 58.22 | 58.42 | 216,898 | -0.26(-0.45%) |
Oct 28, 2019 | 60.36 | 60.91 | 58.59 | 58.68 | 320,585 | -1.46(-2.43%) |
Oct 25, 2019 | 60.43 | 60.88 | 59.72 | 60.14 | 219,479 | -0.44(-0.73%) |
Oct 24, 2019 | 62.36 | 62.36 | 60.09 | 60.59 | 294,512 | -1.65(-2.65%) |
Oct 23, 2019 | 62.11 | 62.55 | 61.64 | 62.23 | 229,317 | +0.06(+0.09%) |
Oct 22, 2019 | 61.95 | 62.41 | 61.21 | 62.18 | 482,840 | +0.67(+1.09%) |
Oct 21, 2019 | 62.19 | 62.86 | 61.26 | 61.51 | 217,787 | -0.10(-0.17%) |
Oct 18, 2019 | 61.21 | 62.03 | 61.05 | 61.61 | 158,560 | +0.20(+0.32%) |
Oct 17, 2019 | 59.74 | 61.93 | 59.74 | 61.41 | 391,815 | +2.24(+3.79%) |
Oct 16, 2019 | 58.26 | 59.29 | 58.14 | 59.17 | 641,268 | +0.85(+1.45%) |
Oct 15, 2019 | 55.38 | 58.42 | 55.20 | 58.32 | 814,036 | +3.48(+6.34%) |
Oct 14, 2019 | 55.12 | 55.22 | 54.20 | 54.85 | 450,181 | -0.34(-0.61%) |
Oct 11, 2019 | 56.53 | 56.64 | 55.06 | 55.19 | 228,819 | -0.32(-0.58%) |
Oct 10, 2019 | 55.92 | 56.19 | 55.41 | 55.51 | 185,141 | -0.35(-0.62%) |
Oct 09, 2019 | 55.71 | 56.48 | 55.24 | 55.86 | 131,221 | +0.85(+1.54%) |
Oct 08, 2019 | 55.01 | 55.78 | 54.72 | 55.01 | 256,470 | -0.46(-0.83%) |
Oct 07, 2019 | 55.26 | 56.11 | 54.64 | 55.47 | 525,954 | +0.16(+0.29%) |
Oct 04, 2019 | 54.02 | 55.36 | 53.81 | 55.31 | 173,737 | +1.46(+2.71%) |
Oct 03, 2019 | 53.31 | 54.59 | 52.27 | 53.85 | 215,702 | +0.37(+0.69%) |
Oct 02, 2019 | 53.45 | 53.68 | 52.27 | 53.48 | 146,837 | -0.28(-0.53%) |