Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.33 | 70.00 | 68.22 | 69.69 | 1,064,803 | +1.06(+1.54%) |
Dec 30, 2019 | 68.80 | 69.51 | 68.41 | 68.63 | 840,699 | -0.08(-0.11%) |
Dec 27, 2019 | 69.23 | 69.59 | 68.53 | 68.71 | 777,118 | -0.46(-0.66%) |
Dec 26, 2019 | 69.01 | 69.18 | 68.41 | 69.17 | 765,424 | +0.16(+0.24%) |
Dec 24, 2019 | 69.09 | 69.62 | 68.73 | 69.01 | 671,476 | -0.10(-0.15%) |
Dec 23, 2019 | 67.14 | 69.33 | 66.48 | 69.11 | 2,107,796 | +1.98(+2.94%) |
Dec 20, 2019 | 67.14 | 67.74 | 66.38 | 67.14 | 2,611,808 | +0.87(+1.31%) |
Dec 19, 2019 | 65.84 | 67.21 | 65.15 | 66.27 | 2,039,382 | +0.52(+0.80%) |
Dec 18, 2019 | 65.74 | 66.35 | 65.44 | 65.74 | 1,448,514 | +0.12(+0.19%) |
Dec 17, 2019 | 63.26 | 65.80 | 62.98 | 65.62 | 1,598,896 | +2.45(+3.88%) |
Dec 16, 2019 | 64.46 | 64.78 | 62.98 | 63.17 | 1,500,607 | -0.41(-0.65%) |
Dec 13, 2019 | 65.14 | 65.30 | 63.28 | 63.58 | 1,609,677 | -1.33(-2.04%) |
Dec 12, 2019 | 62.69 | 65.07 | 62.59 | 64.90 | 1,856,731 | +2.59(+4.16%) |
Dec 11, 2019 | 62.00 | 62.68 | 61.68 | 62.31 | 1,090,384 | +0.35(+0.57%) |
Dec 10, 2019 | 61.30 | 62.17 | 60.83 | 61.96 | 1,075,627 | +0.55(+0.90%) |
Dec 09, 2019 | 60.96 | 62.15 | 60.72 | 61.41 | 957,905 | +0.40(+0.65%) |
Dec 06, 2019 | 61.00 | 61.58 | 60.36 | 61.01 | 1,265,467 | +0.59(+0.97%) |
Dec 05, 2019 | 60.03 | 60.70 | 59.41 | 60.42 | 1,454,028 | +0.65(+1.08%) |
Dec 04, 2019 | 60.91 | 61.85 | 59.67 | 59.78 | 1,633,868 | -0.62(-1.02%) |
Dec 03, 2019 | 60.40 | 60.60 | 58.93 | 60.39 | 1,663,365 | -1.32(-2.14%) |
Dec 02, 2019 | 62.31 | 63.40 | 61.64 | 61.71 | 1,194,162 | -0.32(-0.52%) |
Nov 29, 2019 | 61.98 | 62.48 | 61.59 | 62.03 | 464,261 | -0.11(-0.18%) |
Nov 27, 2019 | 62.37 | 62.56 | 61.43 | 62.15 | 980,059 | -0.09(-0.14%) |
Nov 26, 2019 | 61.82 | 62.41 | 61.03 | 62.23 | 1,493,698 | +0.43(+0.69%) |
Nov 25, 2019 | 61.78 | 62.52 | 61.35 | 61.81 | 1,149,531 | +0.23(+0.37%) |
Nov 22, 2019 | 60.83 | 62.11 | 60.49 | 61.58 | 1,210,029 | -0.22(-0.35%) |
Nov 21, 2019 | 61.95 | 62.85 | 61.23 | 61.80 | 1,461,553 | +0.08(+0.12%) |
Nov 20, 2019 | 62.35 | 63.13 | 61.43 | 61.72 | 1,579,483 | -1.34(-2.12%) |
Nov 19, 2019 | 64.29 | 64.29 | 62.11 | 63.06 | 979,330 | -0.61(-0.95%) |
Nov 18, 2019 | 62.74 | 63.91 | 61.90 | 63.67 | 1,255,602 | +0.91(+1.45%) |
Nov 15, 2019 | 62.72 | 63.92 | 62.26 | 62.75 | 1,114,859 | +0.57(+0.92%) |
Nov 14, 2019 | 61.08 | 62.23 | 60.75 | 62.19 | 1,150,966 | +0.34(+0.55%) |
Nov 13, 2019 | 60.46 | 62.12 | 60.13 | 61.84 | 1,638,282 | -0.12(-0.20%) |
Nov 12, 2019 | 63.57 | 64.38 | 61.65 | 61.97 | 1,918,104 | -2.30(-3.57%) |
Nov 11, 2019 | 64.04 | 64.42 | 63.21 | 64.26 | 1,228,634 | -0.24(-0.37%) |
Nov 08, 2019 | 65.92 | 66.02 | 62.82 | 64.50 | 3,624,609 | -3.24(-4.78%) |
Nov 07, 2019 | 64.18 | 68.58 | 63.57 | 67.74 | 3,205,885 | +4.43(+7.00%) |
Nov 06, 2019 | 63.37 | 64.36 | 62.83 | 63.31 | 2,467,101 | -0.62(-0.96%) |
Nov 05, 2019 | 64.87 | 65.15 | 63.32 | 63.92 | 2,129,724 | -0.31(-0.49%) |
Nov 04, 2019 | 61.83 | 64.29 | 61.77 | 64.24 | 2,379,067 | +3.05(+4.98%) |
Nov 01, 2019 | 58.31 | 61.20 | 57.99 | 61.19 | 2,478,132 | +3.56(+6.17%) |
Oct 31, 2019 | 59.12 | 59.30 | 57.12 | 57.63 | 3,085,809 | -1.83(-3.08%) |
Oct 30, 2019 | 59.64 | 60.19 | 58.66 | 59.46 | 2,357,729 | -0.34(-0.57%) |
Oct 29, 2019 | 60.20 | 61.18 | 59.54 | 59.80 | 2,323,052 | -0.67(-1.11%) |
Oct 28, 2019 | 59.54 | 61.27 | 59.39 | 60.48 | 2,940,536 | +0.14(+0.24%) |
Oct 25, 2019 | 60.53 | 62.14 | 59.30 | 60.34 | 6,322,382 | -5.56(-8.44%) |
Oct 24, 2019 | 64.68 | 66.11 | 64.58 | 65.90 | 1,470,733 | +1.89(+2.95%) |
Oct 23, 2019 | 63.94 | 64.67 | 63.51 | 64.01 | 810,170 | +0.64(+1.00%) |
Oct 22, 2019 | 63.80 | 64.40 | 61.56 | 63.37 | 1,352,297 | -0.43(-0.67%) |
Oct 21, 2019 | 64.43 | 64.69 | 63.39 | 63.80 | 1,227,479 | +0.10(+0.16%) |
Oct 18, 2019 | 64.74 | 65.22 | 63.68 | 63.69 | 989,229 | -1.03(-1.60%) |
Oct 17, 2019 | 64.85 | 65.55 | 64.28 | 64.73 | 1,137,572 | +0.61(+0.95%) |
Oct 16, 2019 | 64.39 | 65.40 | 64.01 | 64.12 | 770,751 | -0.28(-0.43%) |
Oct 15, 2019 | 64.42 | 65.21 | 63.69 | 64.40 | 847,953 | +0.29(+0.46%) |
Oct 14, 2019 | 64.74 | 65.07 | 63.92 | 64.10 | 1,262,117 | -1.28(-1.96%) |
Oct 11, 2019 | 63.12 | 65.75 | 62.86 | 65.38 | 1,402,479 | +3.27(+5.27%) |
Oct 10, 2019 | 60.73 | 62.42 | 60.52 | 62.11 | 1,159,339 | +1.76(+2.92%) |
Oct 09, 2019 | 61.07 | 61.42 | 59.56 | 60.34 | 1,208,023 | -0.09(-0.16%) |
Oct 08, 2019 | 61.67 | 61.67 | 60.21 | 60.44 | 1,233,456 | -1.88(-3.01%) |
Oct 07, 2019 | 62.51 | 63.10 | 61.36 | 62.32 | 1,150,995 | -0.61(-0.96%) |
Oct 04, 2019 | 63.62 | 63.89 | 62.57 | 62.93 | 1,026,854 | -0.86(-1.35%) |
Oct 03, 2019 | 62.67 | 63.79 | 61.58 | 63.79 | 1,191,393 | +0.63(+0.99%) |
Oct 02, 2019 | 63.93 | 64.02 | 62.71 | 63.16 | 1,296,033 | -1.65(-2.55%) |