Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.58 | 70.26 | 68.48 | 69.95 | 1,060,868 | +1.06(+1.54%) |
Dec 30, 2019 | 69.05 | 69.77 | 68.67 | 68.89 | 837,592 | -0.08(-0.11%) |
Dec 27, 2019 | 69.49 | 69.85 | 68.78 | 68.96 | 774,246 | -0.46(-0.66%) |
Dec 26, 2019 | 69.27 | 69.43 | 68.67 | 69.42 | 762,595 | +0.16(+0.24%) |
Dec 24, 2019 | 69.35 | 69.87 | 68.98 | 69.26 | 668,994 | -0.11(-0.15%) |
Dec 23, 2019 | 67.38 | 69.59 | 66.72 | 69.37 | 2,100,006 | +1.98(+2.94%) |
Dec 20, 2019 | 67.39 | 67.99 | 66.63 | 67.38 | 2,602,156 | +0.87(+1.31%) |
Dec 19, 2019 | 66.08 | 67.46 | 65.39 | 66.51 | 2,031,845 | +0.53(+0.80%) |
Dec 18, 2019 | 65.99 | 66.60 | 65.68 | 65.99 | 1,443,161 | +0.12(+0.19%) |
Dec 17, 2019 | 63.50 | 66.04 | 63.21 | 65.86 | 1,592,987 | +2.46(+3.88%) |
Dec 16, 2019 | 64.70 | 65.02 | 63.21 | 63.40 | 1,495,061 | -0.41(-0.65%) |
Dec 13, 2019 | 65.38 | 65.55 | 63.52 | 63.81 | 1,603,728 | -1.33(-2.04%) |
Dec 12, 2019 | 62.92 | 65.32 | 62.83 | 65.14 | 1,849,869 | +2.60(+4.16%) |
Dec 11, 2019 | 62.23 | 62.91 | 61.91 | 62.54 | 1,086,346 | +0.35(+0.57%) |
Dec 10, 2019 | 61.53 | 62.40 | 61.05 | 62.19 | 1,071,643 | +0.55(+0.90%) |
Dec 09, 2019 | 61.19 | 62.38 | 60.95 | 61.64 | 954,357 | +0.40(+0.65%) |
Dec 06, 2019 | 61.23 | 61.81 | 60.59 | 61.24 | 1,260,780 | +0.59(+0.97%) |
Dec 05, 2019 | 60.26 | 60.92 | 59.63 | 60.65 | 1,448,644 | +0.65(+1.08%) |
Dec 04, 2019 | 61.14 | 62.08 | 59.89 | 60.00 | 1,627,817 | -0.62(-1.02%) |
Dec 03, 2019 | 60.63 | 60.83 | 59.15 | 60.62 | 1,657,205 | -1.32(-2.14%) |
Dec 02, 2019 | 62.54 | 63.64 | 61.87 | 61.94 | 1,189,740 | -0.32(-0.52%) |
Nov 29, 2019 | 62.21 | 62.71 | 61.82 | 62.26 | 462,541 | -0.11(-0.18%) |
Nov 27, 2019 | 62.60 | 62.79 | 61.65 | 62.38 | 976,430 | -0.09(-0.14%) |
Nov 26, 2019 | 62.05 | 62.65 | 61.25 | 62.47 | 1,488,166 | +0.43(+0.69%) |
Nov 25, 2019 | 62.01 | 62.75 | 61.58 | 62.04 | 1,145,274 | +0.23(+0.37%) |
Nov 22, 2019 | 61.05 | 62.34 | 60.71 | 61.81 | 1,205,548 | -0.22(-0.35%) |
Nov 21, 2019 | 62.18 | 63.08 | 61.45 | 62.03 | 1,456,140 | +0.08(+0.12%) |
Nov 20, 2019 | 62.58 | 63.37 | 61.65 | 61.95 | 1,573,634 | -1.34(-2.12%) |
Nov 19, 2019 | 64.53 | 64.53 | 62.34 | 63.29 | 975,703 | -0.61(-0.95%) |
Nov 18, 2019 | 62.97 | 64.15 | 62.13 | 63.90 | 1,250,952 | +0.91(+1.45%) |
Nov 15, 2019 | 62.95 | 64.16 | 62.49 | 62.99 | 1,110,730 | +0.57(+0.92%) |
Nov 14, 2019 | 61.30 | 62.46 | 60.98 | 62.42 | 1,146,703 | +0.34(+0.55%) |
Nov 13, 2019 | 60.68 | 62.35 | 60.35 | 62.07 | 1,632,215 | -0.12(-0.20%) |
Nov 12, 2019 | 63.81 | 64.62 | 61.88 | 62.20 | 1,911,001 | -2.30(-3.57%) |
Nov 11, 2019 | 64.27 | 64.65 | 63.45 | 64.50 | 1,224,084 | -0.24(-0.37%) |
Nov 08, 2019 | 66.17 | 66.26 | 63.05 | 64.74 | 3,611,186 | -3.25(-4.78%) |
Nov 07, 2019 | 64.42 | 68.84 | 63.81 | 67.99 | 3,194,013 | +4.45(+7.00%) |
Nov 06, 2019 | 63.61 | 64.60 | 63.06 | 63.54 | 2,457,965 | -0.62(-0.96%) |
Nov 05, 2019 | 65.11 | 65.39 | 63.56 | 64.16 | 2,121,837 | -0.31(-0.49%) |
Nov 04, 2019 | 62.05 | 64.53 | 62.00 | 64.47 | 2,370,257 | +3.06(+4.98%) |
Nov 01, 2019 | 58.53 | 61.43 | 58.21 | 61.42 | 2,468,954 | +3.57(+6.17%) |
Oct 31, 2019 | 59.34 | 59.52 | 57.33 | 57.85 | 3,074,381 | -1.84(-3.08%) |
Oct 30, 2019 | 59.86 | 60.42 | 58.87 | 59.68 | 2,348,998 | -0.34(-0.57%) |
Oct 29, 2019 | 60.43 | 61.41 | 59.76 | 60.03 | 2,314,448 | -0.68(-1.11%) |
Oct 28, 2019 | 59.76 | 61.50 | 59.61 | 60.70 | 2,929,646 | +0.14(+0.24%) |
Oct 25, 2019 | 60.75 | 62.37 | 59.52 | 60.56 | 6,298,968 | -5.58(-8.44%) |
Oct 24, 2019 | 64.92 | 66.36 | 64.82 | 66.14 | 1,465,287 | +1.90(+2.95%) |
Oct 23, 2019 | 64.18 | 64.91 | 63.75 | 64.25 | 807,170 | +0.64(+1.00%) |
Oct 22, 2019 | 64.04 | 64.64 | 61.79 | 63.61 | 1,347,289 | -0.43(-0.67%) |
Oct 21, 2019 | 64.67 | 64.93 | 63.63 | 64.04 | 1,222,933 | +0.10(+0.16%) |
Oct 18, 2019 | 64.98 | 65.46 | 63.91 | 63.93 | 985,565 | -1.04(-1.60%) |
Oct 17, 2019 | 65.09 | 65.80 | 64.52 | 64.97 | 1,133,359 | +0.61(+0.95%) |
Oct 16, 2019 | 64.63 | 65.65 | 64.25 | 64.36 | 767,897 | -0.28(-0.43%) |
Oct 15, 2019 | 64.66 | 65.46 | 63.93 | 64.64 | 844,813 | +0.30(+0.46%) |
Oct 14, 2019 | 64.98 | 65.31 | 64.16 | 64.34 | 1,257,443 | -1.29(-1.96%) |
Oct 11, 2019 | 63.36 | 66.00 | 63.09 | 65.63 | 1,397,285 | +3.29(+5.27%) |
Oct 10, 2019 | 60.96 | 62.65 | 60.75 | 62.34 | 1,155,046 | +1.77(+2.92%) |
Oct 09, 2019 | 61.29 | 61.64 | 59.78 | 60.57 | 1,203,549 | -0.10(-0.16%) |
Oct 08, 2019 | 61.90 | 61.90 | 60.44 | 60.66 | 1,228,889 | -1.89(-3.01%) |
Oct 07, 2019 | 62.74 | 63.33 | 61.59 | 62.55 | 1,146,733 | -0.61(-0.97%) |
Oct 04, 2019 | 63.85 | 64.13 | 62.80 | 63.16 | 1,023,052 | -0.87(-1.35%) |
Oct 03, 2019 | 62.90 | 64.03 | 61.81 | 64.03 | 1,186,980 | +0.63(+0.99%) |
Oct 02, 2019 | 64.17 | 64.25 | 62.95 | 63.40 | 1,291,234 | -1.66(-2.55%) |