Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.55 | 70.23 | 68.45 | 69.92 | 1,061,281 | +1.06(+1.54%) |
Dec 30, 2019 | 69.02 | 69.74 | 68.64 | 68.86 | 837,918 | -0.08(-0.11%) |
Dec 27, 2019 | 69.46 | 69.82 | 68.76 | 68.94 | 774,547 | -0.46(-0.66%) |
Dec 26, 2019 | 69.24 | 69.41 | 68.64 | 69.40 | 762,892 | +0.16(+0.23%) |
Dec 24, 2019 | 69.32 | 69.85 | 68.96 | 69.23 | 669,254 | -0.11(-0.15%) |
Dec 23, 2019 | 67.36 | 69.56 | 66.70 | 69.34 | 2,100,823 | +1.98(+2.94%) |
Dec 20, 2019 | 67.37 | 67.96 | 66.60 | 67.36 | 2,603,168 | +0.87(+1.31%) |
Dec 19, 2019 | 66.06 | 67.43 | 65.37 | 66.49 | 2,032,635 | +0.53(+0.80%) |
Dec 18, 2019 | 65.96 | 66.57 | 65.65 | 65.96 | 1,443,722 | +0.12(+0.19%) |
Dec 17, 2019 | 63.47 | 66.02 | 63.18 | 65.84 | 1,593,606 | +2.46(+3.88%) |
Dec 16, 2019 | 64.68 | 64.99 | 63.18 | 63.38 | 1,495,643 | -0.41(-0.65%) |
Dec 13, 2019 | 65.36 | 65.52 | 63.49 | 63.79 | 1,604,352 | -1.33(-2.04%) |
Dec 12, 2019 | 62.90 | 65.29 | 62.80 | 65.12 | 1,850,589 | +2.60(+4.16%) |
Dec 11, 2019 | 62.20 | 62.89 | 61.89 | 62.52 | 1,086,769 | +0.35(+0.57%) |
Dec 10, 2019 | 61.51 | 62.37 | 61.03 | 62.16 | 1,072,060 | +0.55(+0.90%) |
Dec 09, 2019 | 61.16 | 62.35 | 60.93 | 61.61 | 954,728 | +0.40(+0.65%) |
Dec 06, 2019 | 61.20 | 61.78 | 60.56 | 61.21 | 1,261,271 | +0.59(+0.97%) |
Dec 05, 2019 | 60.23 | 60.90 | 59.60 | 60.62 | 1,449,207 | +0.65(+1.08%) |
Dec 04, 2019 | 61.12 | 62.06 | 59.87 | 59.97 | 1,628,450 | -0.62(-1.02%) |
Dec 03, 2019 | 60.60 | 60.80 | 59.13 | 60.59 | 1,657,850 | -1.32(-2.14%) |
Dec 02, 2019 | 62.52 | 63.61 | 61.85 | 61.92 | 1,190,203 | -0.32(-0.52%) |
Nov 29, 2019 | 62.18 | 62.69 | 61.80 | 62.24 | 462,721 | -0.11(-0.18%) |
Nov 27, 2019 | 62.57 | 62.77 | 61.63 | 62.35 | 976,810 | -0.09(-0.14%) |
Nov 26, 2019 | 62.02 | 62.62 | 61.23 | 62.44 | 1,488,745 | +0.43(+0.69%) |
Nov 25, 2019 | 61.98 | 62.73 | 61.55 | 62.01 | 1,145,720 | +0.23(+0.37%) |
Nov 22, 2019 | 61.03 | 62.32 | 60.69 | 61.78 | 1,206,017 | -0.22(-0.35%) |
Nov 21, 2019 | 62.15 | 63.06 | 61.43 | 62.00 | 1,456,706 | +0.08(+0.12%) |
Nov 20, 2019 | 62.55 | 63.34 | 61.63 | 61.93 | 1,574,246 | -1.34(-2.12%) |
Nov 19, 2019 | 64.51 | 64.51 | 62.32 | 63.27 | 976,083 | -0.61(-0.95%) |
Nov 18, 2019 | 62.94 | 64.13 | 62.11 | 63.88 | 1,251,439 | +0.91(+1.45%) |
Nov 15, 2019 | 62.93 | 64.13 | 62.47 | 62.96 | 1,111,162 | +0.57(+0.92%) |
Nov 14, 2019 | 61.28 | 62.44 | 60.95 | 62.39 | 1,147,149 | +0.34(+0.55%) |
Nov 13, 2019 | 60.66 | 62.33 | 60.33 | 62.05 | 1,632,850 | -0.12(-0.20%) |
Nov 12, 2019 | 63.78 | 64.59 | 61.86 | 62.17 | 1,911,744 | -2.30(-3.57%) |
Nov 11, 2019 | 64.25 | 64.63 | 63.42 | 64.48 | 1,224,560 | -0.24(-0.37%) |
Nov 08, 2019 | 66.14 | 66.24 | 63.03 | 64.72 | 3,612,591 | -3.25(-4.78%) |
Nov 07, 2019 | 64.39 | 68.81 | 63.78 | 67.96 | 3,195,256 | +4.45(+7.00%) |
Nov 06, 2019 | 63.58 | 64.57 | 63.04 | 63.52 | 2,458,921 | -0.62(-0.96%) |
Nov 05, 2019 | 65.09 | 65.36 | 63.53 | 64.13 | 2,122,662 | -0.31(-0.49%) |
Nov 04, 2019 | 62.03 | 64.51 | 61.97 | 64.45 | 2,371,179 | +3.06(+4.98%) |
Nov 01, 2019 | 58.51 | 61.40 | 58.18 | 61.39 | 2,469,915 | +3.57(+6.17%) |
Oct 31, 2019 | 59.32 | 59.50 | 57.31 | 57.82 | 3,075,577 | -1.84(-3.08%) |
Oct 30, 2019 | 59.84 | 60.39 | 58.85 | 59.66 | 2,349,912 | -0.34(-0.57%) |
Oct 29, 2019 | 60.40 | 61.38 | 59.74 | 60.00 | 2,315,349 | -0.68(-1.11%) |
Oct 28, 2019 | 59.74 | 61.48 | 59.58 | 60.68 | 2,930,786 | +0.14(+0.24%) |
Oct 25, 2019 | 60.73 | 62.34 | 59.50 | 60.54 | 6,301,419 | -5.58(-8.44%) |
Oct 24, 2019 | 64.90 | 66.33 | 64.79 | 66.11 | 1,465,857 | +1.89(+2.95%) |
Oct 23, 2019 | 64.15 | 64.89 | 63.73 | 64.22 | 807,484 | +0.64(+1.00%) |
Oct 22, 2019 | 64.01 | 64.61 | 61.76 | 63.58 | 1,347,813 | -0.43(-0.67%) |
Oct 21, 2019 | 64.65 | 64.91 | 63.60 | 64.01 | 1,223,409 | +0.10(+0.16%) |
Oct 18, 2019 | 64.95 | 65.44 | 63.89 | 63.91 | 985,949 | -1.04(-1.60%) |
Oct 17, 2019 | 65.07 | 65.77 | 64.50 | 64.94 | 1,133,800 | +0.61(+0.95%) |
Oct 16, 2019 | 64.60 | 65.62 | 64.22 | 64.33 | 768,195 | -0.28(-0.43%) |
Oct 15, 2019 | 64.64 | 65.43 | 63.91 | 64.61 | 845,142 | +0.30(+0.46%) |
Oct 14, 2019 | 64.95 | 65.29 | 64.13 | 64.32 | 1,257,933 | -1.29(-1.96%) |
Oct 11, 2019 | 63.34 | 65.97 | 63.07 | 65.60 | 1,397,829 | +3.28(+5.27%) |
Oct 10, 2019 | 60.94 | 62.63 | 60.72 | 62.32 | 1,155,495 | +1.77(+2.92%) |
Oct 09, 2019 | 61.27 | 61.62 | 59.76 | 60.55 | 1,204,017 | -0.10(-0.16%) |
Oct 08, 2019 | 61.88 | 61.88 | 60.41 | 60.64 | 1,229,367 | -1.88(-3.01%) |
Oct 07, 2019 | 62.72 | 63.31 | 61.56 | 62.53 | 1,147,179 | -0.61(-0.96%) |
Oct 04, 2019 | 63.83 | 64.11 | 62.77 | 63.13 | 1,023,450 | -0.87(-1.35%) |
Oct 03, 2019 | 62.88 | 64.00 | 61.78 | 64.00 | 1,187,442 | +0.63(+0.99%) |
Oct 02, 2019 | 64.14 | 64.23 | 62.92 | 63.37 | 1,291,736 | -1.66(-2.55%) |