Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.25 | 67.15 | 66.25 | 66.98 | 87,615 | +0.61(+0.92%) |
Dec 30, 2019 | 66.48 | 66.79 | 65.86 | 66.37 | 87,279 | +0.01(+0.01%) |
Dec 27, 2019 | 66.58 | 66.91 | 66.03 | 66.36 | 97,014 | +0.00(+0.00%) |
Dec 26, 2019 | 66.34 | 66.42 | 66.00 | 66.36 | 45,056 | +0.20(+0.30%) |
Dec 24, 2019 | 65.75 | 66.22 | 65.35 | 66.16 | 68,400 | +0.49(+0.74%) |
Dec 23, 2019 | 66.27 | 66.77 | 65.45 | 65.67 | 99,410 | -0.56(-0.84%) |
Dec 20, 2019 | 66.21 | 66.32 | 65.35 | 66.23 | 585,742 | +0.01(+0.01%) |
Dec 19, 2019 | 66.19 | 66.42 | 65.54 | 66.22 | 216,246 | +0.10(+0.14%) |
Dec 18, 2019 | 65.82 | 66.17 | 64.31 | 66.12 | 145,616 | +0.24(+0.36%) |
Dec 17, 2019 | 65.75 | 66.15 | 65.24 | 65.88 | 133,342 | +0.10(+0.15%) |
Dec 16, 2019 | 66.72 | 66.97 | 65.64 | 65.79 | 172,426 | -0.49(-0.74%) |
Dec 13, 2019 | 67.17 | 67.59 | 66.07 | 66.27 | 192,567 | -0.76(-1.13%) |
Dec 12, 2019 | 66.29 | 67.42 | 66.08 | 67.03 | 199,743 | +0.54(+0.81%) |
Dec 11, 2019 | 66.57 | 66.79 | 66.19 | 66.50 | 84,924 | -0.08(-0.12%) |
Dec 10, 2019 | 66.68 | 66.88 | 66.37 | 66.57 | 90,264 | -0.11(-0.16%) |
Dec 09, 2019 | 66.40 | 66.95 | 66.14 | 66.68 | 164,788 | +0.21(+0.32%) |
Dec 06, 2019 | 67.03 | 67.30 | 66.30 | 66.47 | 184,734 | +0.01(+0.01%) |
Dec 05, 2019 | 65.66 | 66.50 | 65.66 | 66.46 | 169,038 | +0.79(+1.21%) |
Dec 04, 2019 | 65.65 | 66.60 | 65.57 | 65.66 | 96,900 | +0.39(+0.60%) |
Dec 03, 2019 | 65.57 | 66.00 | 65.01 | 65.27 | 92,914 | -0.93(-1.40%) |
Dec 02, 2019 | 67.18 | 67.55 | 66.11 | 66.20 | 77,354 | -0.86(-1.29%) |
Nov 29, 2019 | 67.52 | 67.90 | 67.06 | 67.06 | 27,882 | -0.74(-1.09%) |
Nov 27, 2019 | 67.87 | 68.24 | 67.39 | 67.80 | 72,160 | +0.02(+0.03%) |
Nov 26, 2019 | 67.55 | 68.44 | 67.26 | 67.78 | 118,554 | +0.17(+0.25%) |
Nov 25, 2019 | 66.50 | 67.95 | 66.26 | 67.61 | 79,378 | +1.14(+1.71%) |
Nov 22, 2019 | 66.49 | 66.54 | 66.00 | 66.47 | 89,600 | +0.19(+0.29%) |
Nov 21, 2019 | 66.82 | 66.82 | 65.92 | 66.27 | 112,058 | -0.45(-0.67%) |
Nov 20, 2019 | 66.81 | 67.02 | 66.17 | 66.72 | 139,787 | -0.34(-0.50%) |
Nov 19, 2019 | 67.44 | 67.71 | 66.92 | 67.06 | 88,794 | -0.25(-0.37%) |
Nov 18, 2019 | 66.53 | 67.32 | 66.39 | 67.31 | 93,447 | +0.73(+1.09%) |
Nov 15, 2019 | 67.13 | 67.16 | 66.51 | 66.58 | 180,184 | -0.10(-0.16%) |
Nov 14, 2019 | 66.43 | 66.83 | 66.05 | 66.69 | 97,209 | +0.23(+0.34%) |
Nov 13, 2019 | 66.79 | 67.09 | 66.20 | 66.46 | 159,244 | -0.70(-1.04%) |
Nov 12, 2019 | 67.65 | 67.88 | 66.82 | 67.16 | 109,554 | -0.32(-0.48%) |
Nov 11, 2019 | 67.24 | 68.00 | 66.53 | 67.48 | 142,414 | +0.04(+0.06%) |
Nov 08, 2019 | 67.85 | 68.31 | 67.36 | 67.44 | 116,632 | -0.53(-0.79%) |
Nov 07, 2019 | 68.00 | 68.65 | 67.65 | 67.98 | 109,484 | +0.47(+0.69%) |
Nov 06, 2019 | 67.11 | 67.53 | 66.53 | 67.51 | 105,311 | +0.12(+0.18%) |
Nov 05, 2019 | 67.16 | 68.32 | 65.86 | 67.38 | 148,869 | +0.38(+0.57%) |
Nov 04, 2019 | 66.20 | 67.32 | 66.09 | 67.00 | 144,098 | +0.95(+1.43%) |
Nov 01, 2019 | 66.45 | 66.83 | 65.89 | 66.06 | 196,726 | -0.01(-0.01%) |
Oct 31, 2019 | 66.35 | 66.35 | 64.82 | 66.07 | 221,743 | -0.52(-0.77%) |
Oct 30, 2019 | 67.64 | 67.64 | 65.74 | 66.58 | 145,616 | -1.37(-2.01%) |
Oct 29, 2019 | 67.99 | 68.22 | 66.81 | 67.95 | 179,554 | +0.06(+0.08%) |
Oct 28, 2019 | 66.87 | 67.95 | 65.75 | 67.89 | 229,071 | +0.80(+1.20%) |
Oct 25, 2019 | 65.95 | 68.86 | 64.93 | 67.09 | 314,196 | +4.64(+7.43%) |
Oct 24, 2019 | 62.88 | 62.88 | 61.74 | 62.45 | 124,908 | -0.34(-0.55%) |
Oct 23, 2019 | 61.83 | 63.18 | 61.64 | 62.79 | 122,892 | +0.75(+1.22%) |
Oct 22, 2019 | 60.76 | 62.08 | 60.76 | 62.04 | 94,465 | +1.14(+1.87%) |
Oct 21, 2019 | 61.22 | 61.76 | 60.78 | 60.90 | 112,077 | +0.11(+0.19%) |
Oct 18, 2019 | 60.61 | 61.40 | 60.60 | 60.78 | 94,227 | -0.21(-0.34%) |
Oct 17, 2019 | 60.33 | 61.13 | 60.30 | 60.99 | 110,393 | +0.93(+1.54%) |
Oct 16, 2019 | 59.45 | 60.40 | 59.45 | 60.07 | 113,959 | +0.46(+0.77%) |
Oct 15, 2019 | 59.58 | 60.07 | 59.36 | 59.61 | 103,605 | +0.26(+0.43%) |
Oct 14, 2019 | 59.26 | 59.50 | 58.94 | 59.35 | 61,491 | -0.10(-0.17%) |
Oct 11, 2019 | 58.81 | 60.14 | 58.81 | 59.45 | 159,244 | +1.34(+2.31%) |
Oct 10, 2019 | 57.92 | 58.83 | 57.92 | 58.11 | 95,991 | +0.23(+0.40%) |
Oct 09, 2019 | 58.19 | 58.19 | 57.57 | 57.88 | 105,389 | +0.22(+0.38%) |
Oct 08, 2019 | 58.82 | 58.86 | 57.59 | 57.66 | 146,530 | -1.60(-2.71%) |
Oct 07, 2019 | 59.05 | 59.80 | 58.86 | 59.27 | 149,942 | +0.05(+0.08%) |
Oct 04, 2019 | 59.13 | 60.63 | 58.83 | 59.22 | 137,991 | +0.26(+0.44%) |
Oct 03, 2019 | 58.94 | 59.23 | 58.25 | 58.96 | 92,852 | -0.02(-0.03%) |
Oct 02, 2019 | 59.18 | 59.50 | 58.23 | 58.98 | 84,840 | -0.55(-0.93%) |