Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.53 | 66.31 | 65.35 | 66.29 | 35,461 | +0.61(+0.92%) |
Dec 30, 2019 | 65.34 | 65.72 | 65.29 | 65.68 | 67,360 | +0.07(+0.11%) |
Dec 27, 2019 | 65.50 | 65.61 | 65.34 | 65.61 | 40,916 | +0.27(+0.42%) |
Dec 26, 2019 | 65.13 | 65.35 | 64.94 | 65.34 | 204,255 | +0.22(+0.34%) |
Dec 24, 2019 | 64.91 | 65.22 | 64.71 | 65.12 | 199,468 | +0.11(+0.18%) |
Dec 23, 2019 | 65.57 | 65.73 | 64.89 | 65.00 | 364,506 | -0.43(-0.66%) |
Dec 20, 2019 | 64.97 | 65.66 | 64.97 | 65.43 | 51,373 | +0.50(+0.77%) |
Dec 19, 2019 | 64.47 | 64.93 | 64.37 | 64.93 | 48,024 | +0.40(+0.63%) |
Dec 18, 2019 | 64.02 | 64.69 | 63.84 | 64.53 | 57,777 | +0.46(+0.71%) |
Dec 17, 2019 | 64.87 | 65.11 | 63.95 | 64.07 | 371,379 | -0.80(-1.23%) |
Dec 16, 2019 | 64.62 | 64.96 | 64.05 | 64.87 | 154,466 | +0.31(+0.48%) |
Dec 13, 2019 | 64.74 | 65.16 | 64.07 | 64.56 | 91,369 | -0.17(-0.26%) |
Dec 12, 2019 | 65.86 | 66.04 | 64.61 | 64.72 | 104,944 | -1.17(-1.77%) |
Dec 11, 2019 | 66.88 | 66.90 | 65.63 | 65.89 | 36,316 | -0.94(-1.41%) |
Dec 10, 2019 | 67.25 | 67.36 | 66.64 | 66.83 | 171,254 | -0.52(-0.78%) |
Dec 09, 2019 | 67.39 | 67.48 | 66.93 | 67.36 | 20,517 | +0.06(+0.09%) |
Dec 06, 2019 | 67.27 | 67.65 | 67.27 | 67.30 | 31,526 | -0.02(-0.03%) |
Dec 05, 2019 | 67.21 | 67.34 | 66.95 | 67.31 | 39,971 | +0.10(+0.14%) |
Dec 04, 2019 | 66.94 | 67.48 | 66.94 | 67.22 | 72,828 | +0.16(+0.23%) |
Dec 03, 2019 | 66.38 | 67.16 | 66.38 | 67.06 | 54,064 | +0.62(+0.93%) |
Dec 02, 2019 | 67.24 | 67.56 | 66.44 | 66.44 | 81,324 | -1.11(-1.64%) |
Nov 29, 2019 | 67.95 | 68.17 | 67.55 | 67.55 | 15,591 | -0.35(-0.52%) |
Nov 27, 2019 | 67.59 | 67.91 | 67.38 | 67.91 | 40,582 | +0.30(+0.44%) |
Nov 26, 2019 | 66.69 | 67.61 | 66.69 | 67.61 | 74,898 | +1.10(+1.65%) |
Nov 25, 2019 | 66.43 | 67.01 | 66.43 | 66.51 | 65,332 | +0.20(+0.30%) |
Nov 22, 2019 | 66.67 | 66.74 | 65.89 | 66.31 | 35,768 | -0.20(-0.30%) |
Nov 21, 2019 | 67.56 | 67.56 | 66.47 | 66.51 | 50,097 | -1.17(-1.73%) |
Nov 20, 2019 | 67.84 | 68.16 | 67.46 | 67.68 | 37,507 | -0.15(-0.23%) |
Nov 19, 2019 | 67.87 | 68.03 | 67.55 | 67.83 | 80,504 | +0.23(+0.34%) |
Nov 18, 2019 | 67.41 | 67.99 | 67.38 | 67.60 | 42,688 | +0.38(+0.56%) |
Nov 15, 2019 | 66.86 | 67.26 | 66.82 | 67.23 | 55,715 | +0.37(+0.55%) |
Nov 14, 2019 | 66.53 | 66.94 | 66.53 | 66.86 | 73,825 | +0.39(+0.59%) |
Nov 13, 2019 | 65.80 | 66.57 | 65.80 | 66.47 | 41,510 | +0.79(+1.20%) |
Nov 12, 2019 | 66.15 | 66.72 | 65.56 | 65.68 | 101,824 | -0.42(-0.63%) |
Nov 11, 2019 | 66.20 | 66.50 | 66.01 | 66.10 | 53,915 | -0.02(-0.03%) |
Nov 08, 2019 | 66.13 | 66.68 | 65.97 | 66.12 | 100,196 | -0.22(-0.33%) |
Nov 07, 2019 | 67.06 | 67.30 | 65.86 | 66.34 | 109,233 | -0.88(-1.31%) |
Nov 06, 2019 | 67.11 | 67.65 | 66.98 | 67.22 | 158,672 | +0.16(+0.23%) |
Nov 05, 2019 | 68.29 | 68.56 | 66.70 | 67.06 | 257,434 | -1.59(-2.31%) |
Nov 04, 2019 | 69.60 | 69.60 | 68.46 | 68.65 | 79,948 | -1.07(-1.54%) |
Nov 01, 2019 | 70.15 | 70.52 | 69.17 | 69.72 | 73,141 | -0.34(-0.49%) |
Oct 31, 2019 | 69.96 | 70.44 | 69.75 | 70.06 | 60,135 | +0.31(+0.44%) |
Oct 30, 2019 | 69.34 | 69.76 | 68.95 | 69.76 | 107,309 | +0.33(+0.48%) |
Oct 29, 2019 | 69.42 | 69.78 | 69.22 | 69.43 | 64,952 | +0.16(+0.23%) |
Oct 28, 2019 | 69.53 | 69.53 | 68.93 | 69.27 | 143,079 | -0.33(-0.48%) |
Oct 25, 2019 | 70.68 | 70.68 | 69.45 | 69.60 | 91,712 | -1.28(-1.81%) |
Oct 24, 2019 | 71.03 | 71.41 | 70.43 | 70.88 | 51,077 | -0.05(-0.07%) |
Oct 23, 2019 | 70.92 | 71.03 | 70.32 | 70.93 | 67,160 | +0.08(+0.11%) |
Oct 22, 2019 | 71.53 | 71.69 | 70.79 | 70.86 | 43,426 | -0.33(-0.47%) |
Oct 21, 2019 | 70.90 | 71.19 | 70.53 | 71.19 | 39,045 | +0.36(+0.50%) |
Oct 18, 2019 | 70.18 | 70.88 | 70.05 | 70.83 | 50,900 | +0.57(+0.81%) |
Oct 17, 2019 | 70.08 | 70.37 | 69.99 | 70.26 | 40,539 | +0.27(+0.39%) |
Oct 16, 2019 | 69.89 | 70.07 | 69.30 | 69.99 | 55,466 | +0.10(+0.14%) |
Oct 15, 2019 | 70.07 | 70.39 | 69.42 | 69.90 | 45,788 | -0.14(-0.20%) |
Oct 14, 2019 | 70.11 | 70.24 | 69.76 | 70.04 | 59,983 | +0.13(+0.19%) |
Oct 11, 2019 | 70.41 | 70.41 | 69.82 | 69.91 | 58,008 | -0.35(-0.50%) |
Oct 10, 2019 | 70.18 | 70.59 | 69.70 | 70.25 | 57,928 | +0.07(+0.10%) |
Oct 09, 2019 | 70.29 | 70.66 | 70.07 | 70.18 | 62,594 | +0.12(+0.17%) |
Oct 08, 2019 | 70.29 | 70.49 | 69.61 | 70.06 | 67,249 | -0.10(-0.14%) |
Oct 07, 2019 | 70.38 | 70.64 | 69.42 | 70.16 | 72,808 | -0.07(-0.10%) |
Oct 04, 2019 | 69.68 | 70.25 | 69.68 | 70.23 | 133,671 | +0.49(+0.70%) |
Oct 03, 2019 | 69.41 | 70.04 | 69.04 | 69.74 | 68,548 | +0.73(+1.06%) |
Oct 02, 2019 | 68.69 | 69.13 | 68.59 | 69.01 | 21,785 | +0.19(+0.28%) |