Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.32 | 65.55 | 65.31 | 65.44 | 2,800 | +0.11(+0.16%) |
Dec 30, 2019 | 65.63 | 65.63 | 65.33 | 65.33 | 5,819 | -0.10(-0.16%) |
Dec 27, 2019 | 65.43 | 65.56 | 65.39 | 65.44 | 4,600 | -0.02(-0.03%) |
Dec 26, 2019 | 65.44 | 65.48 | 65.42 | 65.46 | 9,399 | +0.02(+0.03%) |
Dec 24, 2019 | 65.65 | 65.72 | 65.29 | 65.44 | 2,000 | -0.56(-0.85%) |
Dec 23, 2019 | 66.14 | 66.14 | 65.75 | 66.00 | 7,016 | +0.15(+0.23%) |
Dec 20, 2019 | 65.94 | 65.94 | 65.77 | 65.85 | 18,000 | +0.05(+0.08%) |
Dec 19, 2019 | 66.50 | 66.50 | 65.75 | 65.80 | 18,651 | -0.02(-0.02%) |
Dec 18, 2019 | 65.54 | 65.83 | 65.54 | 65.81 | 10,305 | +0.19(+0.28%) |
Dec 17, 2019 | 65.45 | 65.68 | 65.42 | 65.62 | 8,742 | +0.22(+0.33%) |
Dec 16, 2019 | 65.47 | 65.50 | 65.29 | 65.41 | 7,677 | +0.14(+0.21%) |
Dec 13, 2019 | 65.25 | 65.35 | 65.17 | 65.27 | 6,600 | +0.09(+0.14%) |
Dec 12, 2019 | 65.02 | 65.23 | 65.00 | 65.18 | 21,448 | +0.24(+0.36%) |
Dec 11, 2019 | 64.88 | 65.08 | 64.82 | 64.94 | 9,488 | +0.08(+0.13%) |
Dec 10, 2019 | 64.74 | 64.87 | 64.74 | 64.86 | 10,183 | +0.04(+0.06%) |
Dec 09, 2019 | 64.91 | 64.96 | 64.74 | 64.81 | 4,255 | +0.12(+0.19%) |
Dec 06, 2019 | 64.65 | 64.74 | 64.60 | 64.69 | 2,000 | +0.23(+0.36%) |
Dec 05, 2019 | 64.63 | 64.63 | 64.33 | 64.46 | 3,730 | +0.23(+0.37%) |
Dec 04, 2019 | 64.20 | 64.31 | 64.08 | 64.22 | 4,195 | +0.16(+0.24%) |
Dec 03, 2019 | 64.10 | 64.19 | 63.99 | 64.07 | 9,465 | -0.37(-0.57%) |
Dec 02, 2019 | 64.50 | 64.56 | 64.27 | 64.44 | 3,850 | -0.23(-0.36%) |
Nov 29, 2019 | 64.73 | 64.73 | 64.67 | 64.67 | 300 | +0.03(+0.05%) |
Nov 27, 2019 | 64.56 | 64.67 | 64.56 | 64.64 | 1,700 | +0.18(+0.28%) |
Nov 26, 2019 | 64.59 | 64.59 | 64.35 | 64.46 | 3,499 | +0.07(+0.11%) |
Nov 25, 2019 | 64.43 | 64.45 | 64.31 | 64.39 | 5,960 | +0.19(+0.30%) |
Nov 22, 2019 | 64.14 | 64.20 | 64.05 | 64.20 | 1,400 | +0.05(+0.08%) |
Nov 21, 2019 | 64.25 | 64.25 | 64.07 | 64.15 | 1,770 | +0.12(+0.19%) |
Nov 20, 2019 | 64.24 | 64.24 | 64.03 | 64.03 | 6,236 | -0.33(-0.51%) |
Nov 19, 2019 | 64.30 | 64.40 | 64.30 | 64.36 | 2,175 | -0.05(-0.08%) |
Nov 18, 2019 | 64.38 | 64.44 | 64.33 | 64.41 | 15,818 | -0.11(-0.18%) |
Nov 15, 2019 | 64.33 | 64.52 | 64.29 | 64.52 | 5,800 | +0.16(+0.24%) |
Nov 14, 2019 | 64.39 | 64.41 | 64.33 | 64.36 | 3,416 | -0.08(-0.12%) |
Nov 13, 2019 | 64.56 | 64.59 | 64.40 | 64.44 | 19,880 | -0.15(-0.23%) |
Nov 12, 2019 | 64.64 | 64.69 | 64.54 | 64.59 | 7,067 | +0.01(+0.02%) |
Nov 11, 2019 | 64.55 | 64.59 | 64.55 | 64.58 | 3,511 | -0.05(-0.08%) |
Nov 08, 2019 | 64.87 | 64.87 | 64.54 | 64.64 | 4,500 | -0.07(-0.11%) |
Nov 07, 2019 | 64.74 | 64.76 | 64.61 | 64.70 | 17,263 | +0.22(+0.35%) |
Nov 06, 2019 | 64.55 | 64.61 | 64.43 | 64.48 | 4,690 | -0.20(-0.31%) |
Nov 05, 2019 | 64.60 | 64.74 | 64.60 | 64.68 | 2,522 | +0.13(+0.20%) |
Nov 04, 2019 | 64.40 | 64.60 | 64.21 | 64.55 | 5,381 | +0.16(+0.25%) |
Nov 01, 2019 | 64.28 | 64.41 | 64.26 | 64.39 | 4,300 | +0.08(+0.13%) |
Oct 31, 2019 | 64.45 | 64.59 | 64.30 | 64.31 | 2,778 | -0.46(-0.71%) |
Oct 30, 2019 | 64.99 | 64.99 | 64.67 | 64.77 | 12,209 | -0.17(-0.25%) |
Oct 29, 2019 | 64.77 | 65.01 | 64.77 | 64.93 | 1,379 | -0.12(-0.18%) |
Oct 28, 2019 | 64.61 | 65.09 | 64.61 | 65.05 | 3,769 | +0.12(+0.18%) |
Oct 25, 2019 | 64.70 | 64.93 | 64.65 | 64.93 | 2,600 | +0.30(+0.46%) |
Oct 24, 2019 | 64.63 | 64.69 | 64.55 | 64.63 | 4,596 | -0.02(-0.03%) |
Oct 23, 2019 | 64.66 | 64.70 | 64.61 | 64.65 | 2,209 | -0.01(-0.02%) |
Oct 22, 2019 | 64.53 | 64.70 | 64.53 | 64.66 | 5,072 | -0.04(-0.06%) |
Oct 21, 2019 | 64.53 | 64.70 | 64.53 | 64.70 | 2,512 | +0.14(+0.22%) |
Oct 18, 2019 | 64.71 | 64.71 | 64.48 | 64.56 | 6,800 | -0.02(-0.04%) |
Oct 17, 2019 | 64.50 | 64.64 | 64.36 | 64.58 | 2,815 | +0.16(+0.25%) |
Oct 16, 2019 | 64.42 | 64.48 | 64.28 | 64.42 | 5,966 | +0.01(+0.02%) |
Oct 15, 2019 | 64.05 | 64.50 | 64.05 | 64.41 | 9,527 | +0.20(+0.31%) |
Oct 14, 2019 | 64.35 | 64.38 | 64.16 | 64.21 | 18,210 | +0.01(+0.02%) |
Oct 11, 2019 | 64.08 | 64.25 | 64.04 | 64.20 | 9,900 | +0.39(+0.62%) |
Oct 10, 2019 | 63.70 | 63.86 | 63.65 | 63.81 | 6,777 | +0.25(+0.40%) |
Oct 09, 2019 | 63.42 | 63.66 | 63.39 | 63.55 | 18,730 | +0.21(+0.34%) |
Oct 08, 2019 | 63.59 | 63.59 | 63.30 | 63.34 | 20,887 | -0.13(-0.20%) |
Oct 07, 2019 | 63.06 | 63.53 | 63.06 | 63.47 | 42,542 | +0.05(+0.08%) |
Oct 04, 2019 | 63.29 | 63.51 | 63.29 | 63.42 | 12,300 | +0.03(+0.05%) |
Oct 03, 2019 | 63.45 | 63.45 | 63.12 | 63.39 | 7,238 | -0.03(-0.05%) |
Oct 02, 2019 | 63.74 | 63.74 | 63.27 | 63.42 | 33,256 | -0.66(-1.03%) |