Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.84 | 66.37 | 65.57 | 65.65 | 352,642 | -0.30(-0.45%) |
Dec 30, 2019 | 66.10 | 66.30 | 65.77 | 65.95 | 331,337 | -0.13(-0.19%) |
Dec 27, 2019 | 66.35 | 66.37 | 65.88 | 66.08 | 267,570 | -0.08(-0.12%) |
Dec 26, 2019 | 65.94 | 66.49 | 65.62 | 66.15 | 334,657 | +0.36(+0.54%) |
Dec 24, 2019 | 66.15 | 66.25 | 65.79 | 65.80 | 106,016 | -0.30(-0.45%) |
Dec 23, 2019 | 66.21 | 66.22 | 65.70 | 66.09 | 183,465 | +0.07(+0.10%) |
Dec 20, 2019 | 66.60 | 66.89 | 65.86 | 66.03 | 1,204,890 | -0.04(-0.06%) |
Dec 19, 2019 | 66.63 | 66.66 | 66.01 | 66.07 | 429,330 | -0.49(-0.74%) |
Dec 18, 2019 | 65.91 | 66.79 | 65.57 | 66.56 | 598,093 | +0.87(+1.32%) |
Dec 17, 2019 | 65.60 | 66.23 | 65.58 | 65.69 | 526,553 | -0.04(-0.06%) |
Dec 16, 2019 | 66.70 | 66.83 | 65.44 | 65.74 | 685,483 | +0.27(+0.42%) |
Dec 13, 2019 | 66.54 | 67.11 | 65.17 | 65.47 | 877,663 | -0.90(-1.36%) |
Dec 12, 2019 | 64.74 | 66.47 | 64.51 | 66.37 | 876,173 | +1.27(+1.96%) |
Dec 11, 2019 | 65.32 | 65.71 | 64.47 | 65.09 | 520,457 | +0.04(+0.07%) |
Dec 10, 2019 | 64.34 | 65.15 | 63.88 | 65.05 | 603,156 | +0.48(+0.75%) |
Dec 09, 2019 | 65.02 | 65.23 | 64.31 | 64.56 | 642,180 | -0.53(-0.81%) |
Dec 06, 2019 | 65.59 | 65.80 | 64.72 | 65.09 | 561,968 | +0.41(+0.63%) |
Dec 05, 2019 | 64.94 | 65.13 | 64.23 | 64.68 | 749,348 | -0.13(-0.20%) |
Dec 04, 2019 | 65.34 | 65.91 | 64.72 | 64.81 | 502,176 | -0.24(-0.37%) |
Dec 03, 2019 | 64.74 | 65.24 | 63.97 | 65.05 | 641,067 | -0.82(-1.24%) |
Dec 02, 2019 | 66.47 | 66.82 | 65.71 | 65.86 | 549,093 | -0.54(-0.81%) |
Nov 29, 2019 | 66.92 | 66.92 | 66.34 | 66.40 | 262,040 | -0.72(-1.08%) |
Nov 27, 2019 | 67.15 | 67.72 | 66.49 | 67.12 | 610,093 | -1.33(-1.95%) |
Nov 26, 2019 | 68.61 | 68.83 | 68.03 | 68.46 | 430,796 | -0.11(-0.16%) |
Nov 25, 2019 | 68.04 | 69.06 | 67.85 | 68.57 | 431,201 | +0.82(+1.22%) |
Nov 22, 2019 | 67.54 | 67.97 | 67.28 | 67.74 | 425,476 | +0.40(+0.59%) |
Nov 21, 2019 | 66.60 | 67.60 | 66.37 | 67.34 | 354,465 | +0.61(+0.92%) |
Nov 20, 2019 | 67.39 | 67.83 | 66.41 | 66.73 | 567,746 | -1.23(-1.81%) |
Nov 19, 2019 | 67.70 | 68.43 | 67.36 | 67.96 | 542,666 | +0.48(+0.71%) |
Nov 18, 2019 | 67.62 | 67.72 | 67.01 | 67.49 | 476,092 | -0.61(-0.90%) |
Nov 15, 2019 | 67.72 | 68.33 | 67.68 | 68.10 | 559,379 | -0.01(-0.01%) |
Nov 14, 2019 | 67.82 | 69.17 | 67.81 | 68.11 | 669,598 | +1.01(+1.51%) |
Nov 13, 2019 | 66.58 | 67.47 | 65.94 | 67.10 | 544,996 | +0.14(+0.22%) |
Nov 12, 2019 | 68.08 | 68.08 | 66.88 | 66.95 | 525,185 | -1.13(-1.66%) |
Nov 11, 2019 | 67.17 | 68.10 | 66.99 | 68.08 | 404,748 | +0.38(+0.56%) |
Nov 08, 2019 | 66.83 | 67.84 | 66.54 | 67.70 | 461,474 | +0.73(+1.09%) |
Nov 07, 2019 | 67.04 | 67.64 | 66.83 | 66.97 | 602,352 | +0.64(+0.96%) |
Nov 06, 2019 | 67.17 | 67.49 | 66.07 | 66.33 | 528,752 | -0.98(-1.45%) |
Nov 05, 2019 | 67.78 | 67.85 | 66.92 | 67.31 | 581,825 | -0.08(-0.13%) |
Nov 04, 2019 | 66.66 | 67.89 | 66.59 | 67.39 | 664,803 | +1.49(+2.27%) |
Nov 01, 2019 | 65.31 | 66.25 | 65.04 | 65.90 | 515,592 | +0.86(+1.32%) |
Oct 31, 2019 | 64.34 | 65.27 | 63.65 | 65.04 | 780,476 | +0.42(+0.66%) |
Oct 30, 2019 | 64.61 | 64.73 | 63.30 | 64.62 | 573,250 | +0.07(+0.11%) |
Oct 29, 2019 | 64.05 | 64.91 | 61.61 | 64.55 | 949,142 | -0.75(-1.16%) |
Oct 28, 2019 | 65.51 | 66.67 | 65.25 | 65.31 | 1,093,351 | +0.14(+0.21%) |
Oct 25, 2019 | 63.99 | 65.21 | 63.82 | 65.17 | 636,679 | +1.09(+1.69%) |
Oct 24, 2019 | 64.86 | 64.91 | 63.81 | 64.09 | 358,853 | -0.90(-1.38%) |
Oct 23, 2019 | 64.68 | 65.20 | 64.33 | 64.99 | 405,451 | +0.07(+0.10%) |
Oct 22, 2019 | 63.99 | 65.27 | 63.78 | 64.92 | 590,563 | +1.09(+1.71%) |
Oct 21, 2019 | 63.32 | 64.07 | 62.83 | 63.82 | 423,273 | +1.09(+1.74%) |
Oct 18, 2019 | 62.29 | 63.01 | 61.92 | 62.73 | 379,885 | +0.40(+0.64%) |
Oct 17, 2019 | 62.01 | 62.56 | 61.77 | 62.33 | 610,174 | +0.65(+1.06%) |
Oct 16, 2019 | 62.01 | 62.58 | 61.50 | 61.68 | 535,159 | -0.70(-1.13%) |
Oct 15, 2019 | 62.13 | 62.92 | 61.59 | 62.38 | 541,947 | +0.36(+0.57%) |
Oct 14, 2019 | 62.28 | 62.66 | 61.92 | 62.03 | 336,390 | -0.61(-0.97%) |
Oct 11, 2019 | 62.47 | 63.71 | 62.45 | 62.64 | 423,273 | +1.46(+2.38%) |
Oct 10, 2019 | 60.13 | 61.56 | 60.01 | 61.18 | 617,372 | +1.10(+1.84%) |
Oct 09, 2019 | 60.27 | 60.39 | 59.52 | 60.07 | 532,395 | +0.60(+1.01%) |
Oct 08, 2019 | 60.22 | 60.40 | 59.22 | 59.47 | 712,847 | -1.59(-2.61%) |
Oct 07, 2019 | 61.78 | 61.78 | 60.43 | 61.07 | 676,713 | -1.43(-2.29%) |
Oct 04, 2019 | 61.29 | 62.53 | 60.97 | 62.50 | 363,142 | +1.13(+1.84%) |
Oct 03, 2019 | 60.73 | 61.43 | 59.54 | 61.37 | 488,925 | +0.40(+0.65%) |
Oct 02, 2019 | 61.62 | 61.68 | 60.06 | 60.97 | 605,662 | -1.37(-2.19%) |