Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.57 | 65.41 | 63.44 | 65.23 | 1,594,700 | +1.30(+2.03%) |
Dec 30, 2019 | 64.87 | 64.89 | 63.58 | 63.93 | 2,312,449 | -1.15(-1.77%) |
Dec 27, 2019 | 66.00 | 66.00 | 64.81 | 65.08 | 1,313,000 | -0.75(-1.14%) |
Dec 26, 2019 | 66.13 | 66.16 | 65.80 | 65.83 | 748,471 | +0.00(+0.00%) |
Dec 24, 2019 | 65.62 | 65.91 | 65.46 | 65.83 | 551,500 | +0.40(+0.61%) |
Dec 23, 2019 | 65.66 | 65.74 | 65.40 | 65.43 | 1,351,838 | -0.06(-0.09%) |
Dec 20, 2019 | 66.11 | 66.19 | 65.49 | 65.49 | 1,957,600 | -0.53(-0.80%) |
Dec 19, 2019 | 65.31 | 66.02 | 65.18 | 66.02 | 1,355,006 | +0.86(+1.32%) |
Dec 18, 2019 | 65.92 | 65.97 | 65.16 | 65.16 | 1,971,793 | -0.36(-0.55%) |
Dec 17, 2019 | 65.63 | 65.76 | 65.11 | 65.52 | 1,825,505 | +0.19(+0.29%) |
Dec 16, 2019 | 65.62 | 65.96 | 65.27 | 65.33 | 1,732,495 | +0.73(+1.13%) |
Dec 13, 2019 | 62.98 | 64.64 | 62.66 | 64.60 | 2,746,100 | +1.41(+2.23%) |
Dec 12, 2019 | 61.56 | 63.32 | 61.34 | 63.19 | 2,429,203 | +1.79(+2.92%) |
Dec 11, 2019 | 61.08 | 61.66 | 60.88 | 61.40 | 1,169,932 | +0.64(+1.05%) |
Dec 10, 2019 | 60.86 | 61.36 | 60.18 | 60.76 | 1,627,604 | -0.09(-0.15%) |
Dec 09, 2019 | 62.34 | 62.46 | 60.81 | 60.85 | 1,550,620 | -1.67(-2.67%) |
Dec 06, 2019 | 62.57 | 62.72 | 62.04 | 62.52 | 1,614,500 | +1.14(+1.86%) |
Dec 05, 2019 | 61.45 | 61.49 | 60.43 | 61.38 | 2,095,084 | +0.40(+0.66%) |
Dec 04, 2019 | 60.53 | 61.33 | 60.29 | 60.98 | 1,824,500 | +1.83(+3.09%) |
Dec 03, 2019 | 59.06 | 59.74 | 58.48 | 59.15 | 2,997,305 | -2.40(-3.90%) |
Dec 02, 2019 | 63.15 | 63.18 | 60.95 | 61.55 | 2,669,670 | -1.50(-2.38%) |
Nov 29, 2019 | 63.43 | 63.56 | 63.02 | 63.05 | 792,500 | -0.65(-1.02%) |
Nov 27, 2019 | 63.82 | 63.93 | 63.69 | 63.70 | 754,800 | +0.09(+0.14%) |
Nov 26, 2019 | 63.33 | 63.74 | 63.16 | 63.61 | 1,356,139 | +0.51(+0.81%) |
Nov 25, 2019 | 62.73 | 63.23 | 62.47 | 63.10 | 1,715,687 | +1.30(+2.10%) |
Nov 22, 2019 | 61.35 | 61.81 | 61.03 | 61.80 | 1,275,400 | +0.92(+1.51%) |
Nov 21, 2019 | 61.17 | 61.22 | 60.28 | 60.88 | 1,412,103 | -0.09(-0.15%) |
Nov 20, 2019 | 61.15 | 61.58 | 59.84 | 60.97 | 3,058,781 | -0.27(-0.44%) |
Nov 19, 2019 | 61.81 | 61.86 | 61.10 | 61.24 | 1,908,359 | -0.32(-0.52%) |
Nov 18, 2019 | 61.56 | 61.81 | 61.28 | 61.56 | 981,717 | +0.00(+0.00%) |
Nov 15, 2019 | 60.75 | 61.57 | 60.60 | 61.56 | 2,287,700 | +1.38(+2.29%) |
Nov 14, 2019 | 59.74 | 60.22 | 59.43 | 60.18 | 1,354,584 | +0.40(+0.67%) |
Nov 13, 2019 | 59.65 | 60.08 | 59.51 | 59.78 | 1,799,682 | -0.14(-0.23%) |
Nov 12, 2019 | 59.85 | 60.22 | 59.69 | 59.92 | 1,353,040 | +0.36(+0.60%) |
Nov 11, 2019 | 58.88 | 59.90 | 58.83 | 59.56 | 1,380,492 | +0.12(+0.20%) |
Nov 08, 2019 | 58.75 | 59.55 | 58.52 | 59.44 | 1,437,600 | +0.53(+0.90%) |
Nov 07, 2019 | 59.19 | 59.26 | 58.67 | 58.91 | 1,487,777 | +0.30(+0.51%) |
Nov 06, 2019 | 58.58 | 58.70 | 58.03 | 58.61 | 1,386,652 | +0.14(+0.24%) |
Nov 05, 2019 | 58.95 | 59.03 | 58.46 | 58.47 | 1,311,924 | -0.62(-1.05%) |
Nov 04, 2019 | 59.63 | 59.69 | 58.88 | 59.09 | 1,689,009 | -0.09(-0.15%) |
Nov 01, 2019 | 58.76 | 59.23 | 58.61 | 59.18 | 1,397,400 | +1.42(+2.46%) |
Oct 31, 2019 | 57.98 | 58.17 | 57.19 | 57.76 | 1,626,701 | -0.54(-0.93%) |
Oct 30, 2019 | 57.60 | 58.35 | 56.88 | 58.30 | 1,752,798 | +0.72(+1.25%) |
Oct 29, 2019 | 57.25 | 57.79 | 57.16 | 57.58 | 1,469,646 | +0.01(+0.02%) |
Oct 28, 2019 | 57.98 | 58.04 | 57.47 | 57.57 | 1,544,391 | -0.26(-0.45%) |
Oct 25, 2019 | 56.75 | 57.85 | 56.75 | 57.83 | 1,488,100 | +0.91(+1.60%) |
Oct 24, 2019 | 56.80 | 56.96 | 56.26 | 56.92 | 1,536,642 | +0.37(+0.65%) |
Oct 23, 2019 | 56.00 | 56.55 | 55.95 | 56.55 | 1,587,052 | +0.60(+1.07%) |
Oct 22, 2019 | 56.82 | 56.99 | 56.14 | 55.95 | 1,805,544 | -0.71(-1.25%) |
Oct 21, 2019 | 56.14 | 56.66 | 56.14 | 56.66 | 1,513,957 | +0.77(+1.38%) |
Oct 18, 2019 | 55.73 | 56.16 | 55.22 | 55.89 | 2,641,300 | +0.04(+0.07%) |
Oct 17, 2019 | 56.00 | 56.28 | 55.69 | 55.85 | 2,303,052 | +0.12(+0.22%) |
Oct 16, 2019 | 55.42 | 55.75 | 55.11 | 55.73 | 1,779,825 | +0.48(+0.87%) |
Oct 15, 2019 | 55.15 | 55.76 | 55.15 | 55.25 | 2,384,842 | +0.57(+1.04%) |
Oct 14, 2019 | 53.67 | 54.70 | 53.67 | 54.68 | 2,134,059 | +0.86(+1.60%) |
Oct 11, 2019 | 53.09 | 54.19 | 52.90 | 53.82 | 4,725,300 | +1.63(+3.12%) |
Oct 10, 2019 | 51.33 | 52.32 | 51.24 | 52.19 | 2,210,640 | +1.20(+2.35%) |
Oct 09, 2019 | 51.18 | 51.87 | 50.86 | 50.99 | 2,469,370 | +0.54(+1.07%) |
Oct 08, 2019 | 51.56 | 51.87 | 50.41 | 50.45 | 3,551,031 | -2.06(-3.92%) |
Oct 07, 2019 | 52.36 | 53.15 | 52.16 | 52.51 | 2,439,132 | -0.31(-0.59%) |
Oct 04, 2019 | 51.61 | 52.82 | 51.60 | 52.82 | 2,448,000 | +1.45(+2.82%) |
Oct 03, 2019 | 50.53 | 51.41 | 49.83 | 51.37 | 2,744,481 | +0.97(+1.92%) |
Oct 02, 2019 | 51.54 | 51.54 | 50.13 | 50.40 | 3,933,966 | -1.86(-3.56%) |