Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.69 | 65.67 | 64.55 | 64.88 | 118,674 | +0.08(+0.13%) |
Dec 30, 2019 | 65.01 | 65.08 | 63.52 | 64.80 | 139,469 | -0.27(-0.42%) |
Dec 27, 2019 | 65.95 | 65.95 | 64.81 | 65.07 | 116,657 | -0.83(-1.26%) |
Dec 26, 2019 | 67.09 | 67.35 | 65.72 | 65.90 | 64,402 | -0.95(-1.42%) |
Dec 24, 2019 | 66.28 | 66.98 | 65.95 | 66.85 | 54,241 | +0.57(+0.87%) |
Dec 23, 2019 | 66.21 | 67.58 | 65.68 | 66.28 | 173,941 | +0.76(+1.16%) |
Dec 20, 2019 | 65.08 | 66.20 | 65.06 | 65.51 | 1,037,178 | +0.57(+0.87%) |
Dec 19, 2019 | 67.38 | 67.56 | 64.67 | 64.95 | 269,722 | -2.73(-4.04%) |
Dec 18, 2019 | 68.06 | 68.85 | 67.09 | 67.68 | 234,538 | -0.22(-0.32%) |
Dec 17, 2019 | 67.74 | 71.88 | 67.51 | 67.90 | 546,207 | +1.95(+2.96%) |
Dec 16, 2019 | 66.89 | 67.13 | 65.84 | 65.95 | 252,671 | -0.72(-1.07%) |
Dec 13, 2019 | 65.49 | 67.00 | 65.28 | 66.66 | 264,416 | +1.88(+2.91%) |
Dec 12, 2019 | 67.49 | 67.49 | 64.63 | 64.78 | 176,835 | -2.69(-3.99%) |
Dec 11, 2019 | 66.85 | 67.73 | 66.66 | 67.47 | 80,808 | +0.59(+0.89%) |
Dec 10, 2019 | 66.89 | 67.56 | 66.35 | 66.88 | 181,441 | +0.05(+0.07%) |
Dec 09, 2019 | 67.16 | 67.97 | 66.81 | 66.83 | 120,144 | -0.48(-0.71%) |
Dec 06, 2019 | 67.66 | 67.89 | 66.62 | 67.31 | 159,647 | -0.33(-0.49%) |
Dec 05, 2019 | 66.46 | 67.71 | 66.46 | 67.64 | 222,884 | +1.26(+1.90%) |
Dec 04, 2019 | 66.50 | 66.98 | 65.83 | 66.38 | 256,553 | +0.13(+0.20%) |
Dec 03, 2019 | 64.74 | 66.47 | 64.74 | 66.25 | 223,607 | +0.87(+1.33%) |
Dec 02, 2019 | 67.41 | 67.41 | 65.20 | 65.38 | 175,921 | -2.17(-3.21%) |
Nov 29, 2019 | 67.60 | 68.19 | 67.20 | 67.55 | 77,488 | -0.20(-0.29%) |
Nov 27, 2019 | 68.27 | 68.87 | 67.63 | 67.74 | 168,033 | -0.29(-0.43%) |
Nov 26, 2019 | 67.90 | 68.93 | 67.51 | 68.04 | 306,500 | +0.23(+0.33%) |
Nov 25, 2019 | 67.89 | 68.97 | 67.52 | 67.81 | 217,350 | +0.61(+0.91%) |
Nov 22, 2019 | 68.08 | 68.27 | 66.29 | 67.20 | 78,125 | -0.64(-0.94%) |
Nov 21, 2019 | 68.65 | 68.90 | 67.23 | 67.84 | 162,490 | +0.51(+0.76%) |
Nov 20, 2019 | 66.94 | 68.66 | 66.78 | 67.33 | 147,565 | +0.30(+0.45%) |
Nov 19, 2019 | 67.31 | 68.60 | 67.03 | 67.03 | 130,444 | -0.19(-0.28%) |
Nov 18, 2019 | 65.85 | 67.52 | 65.85 | 67.22 | 128,656 | +1.49(+2.26%) |
Nov 15, 2019 | 66.93 | 67.11 | 65.58 | 65.73 | 101,690 | -0.89(-1.33%) |
Nov 14, 2019 | 66.62 | 67.44 | 66.16 | 66.61 | 109,788 | -0.35(-0.52%) |
Nov 13, 2019 | 65.55 | 67.27 | 65.55 | 66.96 | 131,016 | +0.78(+1.18%) |
Nov 12, 2019 | 66.42 | 67.40 | 64.88 | 66.18 | 170,276 | +0.02(+0.03%) |
Nov 11, 2019 | 64.81 | 66.56 | 64.81 | 66.16 | 147,433 | +0.72(+1.09%) |
Nov 08, 2019 | 65.10 | 65.56 | 64.48 | 65.45 | 128,864 | +0.26(+0.40%) |
Nov 07, 2019 | 66.84 | 66.93 | 63.93 | 65.18 | 223,762 | -1.40(-2.11%) |
Nov 06, 2019 | 66.48 | 67.09 | 65.04 | 66.59 | 200,202 | +0.10(+0.16%) |
Nov 05, 2019 | 67.60 | 68.48 | 66.28 | 66.48 | 291,402 | -1.15(-1.70%) |
Nov 04, 2019 | 72.06 | 72.06 | 67.04 | 67.63 | 385,321 | -3.68(-5.17%) |
Nov 01, 2019 | 63.30 | 72.16 | 62.88 | 71.32 | 666,825 | +9.87(+16.07%) |
Oct 31, 2019 | 59.66 | 61.58 | 59.38 | 61.44 | 358,883 | +2.01(+3.38%) |
Oct 30, 2019 | 58.50 | 59.70 | 57.69 | 59.44 | 224,251 | +1.03(+1.76%) |
Oct 29, 2019 | 58.46 | 60.11 | 58.21 | 58.41 | 216,933 | -0.26(-0.45%) |
Oct 28, 2019 | 60.35 | 60.90 | 58.58 | 58.67 | 320,637 | -1.46(-2.43%) |
Oct 25, 2019 | 60.42 | 60.87 | 59.71 | 60.13 | 219,515 | -0.44(-0.73%) |
Oct 24, 2019 | 62.35 | 62.35 | 60.08 | 60.58 | 294,560 | -1.65(-2.65%) |
Oct 23, 2019 | 62.10 | 62.53 | 61.63 | 62.22 | 229,354 | +0.06(+0.09%) |
Oct 22, 2019 | 61.94 | 62.40 | 61.20 | 62.17 | 482,918 | +0.67(+1.09%) |
Oct 21, 2019 | 62.18 | 62.85 | 61.25 | 61.50 | 217,823 | -0.10(-0.17%) |
Oct 18, 2019 | 61.20 | 62.02 | 61.04 | 61.60 | 158,586 | +0.20(+0.32%) |
Oct 17, 2019 | 59.73 | 61.92 | 59.73 | 61.40 | 391,879 | +2.24(+3.79%) |
Oct 16, 2019 | 58.25 | 59.28 | 58.14 | 59.16 | 641,372 | +0.85(+1.45%) |
Oct 15, 2019 | 55.38 | 58.41 | 55.19 | 58.31 | 814,168 | +3.48(+6.34%) |
Oct 14, 2019 | 55.11 | 55.21 | 54.19 | 54.84 | 450,254 | -0.34(-0.61%) |
Oct 11, 2019 | 56.52 | 56.63 | 55.05 | 55.18 | 228,856 | -0.32(-0.58%) |
Oct 10, 2019 | 55.91 | 56.19 | 55.40 | 55.50 | 185,172 | -0.35(-0.62%) |
Oct 09, 2019 | 55.70 | 56.47 | 55.23 | 55.85 | 131,243 | +0.85(+1.54%) |
Oct 08, 2019 | 55.00 | 55.77 | 54.71 | 55.00 | 256,512 | -0.46(-0.83%) |
Oct 07, 2019 | 55.25 | 56.10 | 54.63 | 55.46 | 526,039 | +0.16(+0.29%) |
Oct 04, 2019 | 54.01 | 55.35 | 53.80 | 55.30 | 173,765 | +1.46(+2.71%) |
Oct 03, 2019 | 53.30 | 54.58 | 52.27 | 53.84 | 215,737 | +0.37(+0.69%) |
Oct 02, 2019 | 53.44 | 53.67 | 52.27 | 53.47 | 146,860 | -0.28(-0.53%) |