Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.73 | 68.64 | 67.47 | 68.51 | 1,036,322 | +0.79(+1.16%) |
Dec 30, 2019 | 67.72 | 68.18 | 67.39 | 67.73 | 644,178 | +0.01(+0.01%) |
Dec 27, 2019 | 68.51 | 68.51 | 67.61 | 67.72 | 747,683 | -0.45(-0.66%) |
Dec 26, 2019 | 68.43 | 68.43 | 67.65 | 68.17 | 326,675 | -0.14(-0.20%) |
Dec 24, 2019 | 68.40 | 68.50 | 67.99 | 68.31 | 187,875 | +0.09(+0.13%) |
Dec 23, 2019 | 67.86 | 68.31 | 67.46 | 68.22 | 589,884 | +0.30(+0.45%) |
Dec 20, 2019 | 69.39 | 69.39 | 67.85 | 67.92 | 3,304,015 | -1.16(-1.68%) |
Dec 19, 2019 | 69.18 | 69.52 | 68.60 | 69.07 | 1,146,658 | +0.13(+0.19%) |
Dec 18, 2019 | 68.64 | 69.01 | 68.10 | 68.94 | 1,012,803 | +0.31(+0.45%) |
Dec 17, 2019 | 68.22 | 68.72 | 68.01 | 68.63 | 1,535,107 | +0.41(+0.61%) |
Dec 16, 2019 | 68.73 | 69.07 | 68.05 | 68.22 | 1,235,040 | +0.30(+0.45%) |
Dec 13, 2019 | 68.80 | 69.32 | 67.60 | 67.92 | 1,185,789 | -0.62(-0.91%) |
Dec 12, 2019 | 65.99 | 68.67 | 65.80 | 68.54 | 1,459,211 | +2.50(+3.79%) |
Dec 11, 2019 | 65.73 | 66.22 | 65.48 | 66.04 | 839,189 | +0.67(+1.02%) |
Dec 10, 2019 | 66.07 | 66.16 | 65.09 | 65.37 | 890,090 | -0.99(-1.50%) |
Dec 09, 2019 | 66.69 | 66.78 | 66.03 | 66.36 | 821,062 | -0.08(-0.12%) |
Dec 06, 2019 | 65.86 | 66.87 | 65.29 | 66.44 | 1,479,819 | +1.55(+2.39%) |
Dec 05, 2019 | 64.80 | 65.14 | 64.35 | 64.89 | 1,293,641 | +0.57(+0.89%) |
Dec 04, 2019 | 65.48 | 66.04 | 64.27 | 64.31 | 1,951,497 | -0.43(-0.66%) |
Dec 03, 2019 | 65.92 | 66.16 | 64.55 | 64.74 | 1,613,781 | -2.45(-3.65%) |
Dec 02, 2019 | 67.56 | 68.40 | 67.18 | 67.19 | 1,085,860 | +0.01(+0.01%) |
Nov 29, 2019 | 67.48 | 67.78 | 67.11 | 67.18 | 347,733 | -0.62(-0.91%) |
Nov 27, 2019 | 67.42 | 67.93 | 66.91 | 67.80 | 791,702 | +0.58(+0.87%) |
Nov 26, 2019 | 67.82 | 68.14 | 67.18 | 67.22 | 1,273,320 | -0.64(-0.95%) |
Nov 25, 2019 | 66.88 | 67.97 | 66.48 | 67.86 | 1,080,598 | +1.35(+2.02%) |
Nov 22, 2019 | 66.98 | 67.78 | 66.41 | 66.52 | 1,154,599 | +0.02(+0.03%) |
Nov 21, 2019 | 66.06 | 66.77 | 65.59 | 66.50 | 892,094 | +0.60(+0.91%) |
Nov 20, 2019 | 66.70 | 67.16 | 65.62 | 65.90 | 1,012,935 | -1.36(-2.03%) |
Nov 19, 2019 | 68.30 | 68.30 | 66.85 | 67.26 | 876,164 | -0.69(-1.02%) |
Nov 18, 2019 | 67.98 | 67.98 | 66.83 | 67.96 | 1,070,989 | -0.34(-0.50%) |
Nov 15, 2019 | 69.01 | 69.04 | 68.08 | 68.30 | 918,383 | -0.14(-0.20%) |
Nov 14, 2019 | 68.28 | 68.89 | 68.02 | 68.44 | 979,389 | -0.12(-0.18%) |
Nov 13, 2019 | 69.67 | 69.75 | 68.50 | 68.56 | 1,068,660 | -2.05(-2.90%) |
Nov 12, 2019 | 70.92 | 71.39 | 70.21 | 70.60 | 1,326,203 | -0.27(-0.39%) |
Nov 11, 2019 | 71.28 | 71.50 | 70.56 | 70.88 | 862,793 | -1.05(-1.45%) |
Nov 08, 2019 | 70.62 | 72.00 | 70.04 | 71.92 | 1,878,061 | +0.81(+1.13%) |
Nov 07, 2019 | 70.34 | 71.24 | 69.91 | 71.12 | 1,952,824 | +1.60(+2.31%) |
Nov 06, 2019 | 69.41 | 69.82 | 68.67 | 69.52 | 1,060,260 | -0.21(-0.31%) |
Nov 05, 2019 | 69.75 | 70.52 | 69.41 | 69.73 | 1,679,509 | +0.29(+0.42%) |
Nov 04, 2019 | 68.58 | 69.48 | 68.28 | 69.44 | 1,186,671 | +1.74(+2.57%) |
Nov 01, 2019 | 65.88 | 68.03 | 65.51 | 67.70 | 1,133,602 | +2.51(+3.85%) |
Oct 31, 2019 | 65.91 | 66.00 | 64.19 | 65.19 | 1,085,104 | -0.99(-1.50%) |
Oct 30, 2019 | 66.42 | 66.42 | 65.29 | 66.18 | 1,153,392 | -0.81(-1.22%) |
Oct 29, 2019 | 66.62 | 67.72 | 66.35 | 67.00 | 1,088,127 | +0.00(+0.00%) |
Oct 28, 2019 | 65.86 | 67.72 | 65.59 | 67.00 | 2,813,782 | +1.60(+2.45%) |
Oct 25, 2019 | 62.74 | 66.24 | 61.47 | 65.39 | 3,783,536 | +1.05(+1.64%) |
Oct 24, 2019 | 64.83 | 65.13 | 63.47 | 64.34 | 1,578,755 | +0.20(+0.31%) |
Oct 23, 2019 | 63.75 | 64.22 | 63.04 | 64.14 | 1,015,132 | +0.51(+0.79%) |
Oct 22, 2019 | 63.03 | 63.89 | 61.89 | 63.63 | 747,652 | +0.52(+0.83%) |
Oct 21, 2019 | 63.52 | 63.70 | 62.82 | 63.11 | 1,121,768 | +0.45(+0.73%) |
Oct 18, 2019 | 62.28 | 62.83 | 62.23 | 62.66 | 922,933 | +0.32(+0.51%) |
Oct 17, 2019 | 62.91 | 63.19 | 61.87 | 62.34 | 750,647 | -0.28(-0.45%) |
Oct 16, 2019 | 63.12 | 64.25 | 62.56 | 62.62 | 1,148,606 | +0.11(+0.18%) |
Oct 15, 2019 | 62.10 | 63.28 | 61.84 | 62.51 | 839,942 | +0.54(+0.87%) |
Oct 14, 2019 | 61.49 | 62.20 | 60.84 | 61.97 | 1,117,708 | -0.27(-0.44%) |
Oct 11, 2019 | 61.09 | 63.03 | 61.09 | 62.25 | 1,251,768 | +2.42(+4.04%) |
Oct 10, 2019 | 59.86 | 60.49 | 59.25 | 59.83 | 1,030,507 | +0.38(+0.63%) |
Oct 09, 2019 | 59.55 | 59.81 | 58.90 | 59.45 | 1,075,399 | +0.61(+1.03%) |
Oct 08, 2019 | 59.87 | 59.87 | 58.84 | 58.84 | 1,190,321 | -1.52(-2.51%) |
Oct 07, 2019 | 60.77 | 61.23 | 60.12 | 60.36 | 723,352 | -0.57(-0.93%) |
Oct 04, 2019 | 60.66 | 61.21 | 60.21 | 60.93 | 918,500 | +0.21(+0.35%) |
Oct 03, 2019 | 59.89 | 60.73 | 59.25 | 60.71 | 925,412 | +0.62(+1.03%) |
Oct 02, 2019 | 60.54 | 61.04 | 59.72 | 60.09 | 1,102,692 | -1.36(-2.22%) |