Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.18 | 67.78 | 67.18 | 67.37 | 739,469 | +0.07(+0.10%) |
Dec 30, 2019 | 67.79 | 67.91 | 66.95 | 67.30 | 866,718 | -0.61(-0.89%) |
Dec 27, 2019 | 68.85 | 68.91 | 67.74 | 67.90 | 1,017,437 | -0.78(-1.13%) |
Dec 26, 2019 | 68.79 | 69.20 | 68.36 | 68.68 | 522,544 | -0.02(-0.03%) |
Dec 24, 2019 | 69.19 | 69.19 | 68.39 | 68.70 | 362,846 | -0.20(-0.29%) |
Dec 23, 2019 | 69.24 | 69.24 | 68.54 | 68.90 | 1,105,413 | -0.05(-0.07%) |
Dec 20, 2019 | 69.23 | 69.23 | 68.61 | 68.95 | 1,409,850 | +0.14(+0.20%) |
Dec 19, 2019 | 68.62 | 68.89 | 68.27 | 68.81 | 1,112,252 | +0.17(+0.25%) |
Dec 18, 2019 | 70.01 | 70.01 | 68.15 | 68.64 | 1,817,439 | -1.02(-1.47%) |
Dec 17, 2019 | 68.55 | 69.85 | 68.34 | 69.66 | 1,554,041 | +1.05(+1.54%) |
Dec 16, 2019 | 67.43 | 68.75 | 67.43 | 68.61 | 1,227,206 | +1.58(+2.36%) |
Dec 13, 2019 | 67.06 | 67.28 | 65.92 | 67.03 | 1,126,955 | -0.28(-0.41%) |
Dec 12, 2019 | 67.04 | 68.08 | 66.79 | 67.31 | 1,562,648 | +0.94(+1.42%) |
Dec 11, 2019 | 66.95 | 67.19 | 66.22 | 66.36 | 858,843 | -0.50(-0.74%) |
Dec 10, 2019 | 66.93 | 67.60 | 66.47 | 66.86 | 748,880 | -0.75(-1.10%) |
Dec 09, 2019 | 67.65 | 67.86 | 67.48 | 67.61 | 865,010 | -0.33(-0.48%) |
Dec 06, 2019 | 67.49 | 68.08 | 66.99 | 67.93 | 839,534 | +1.02(+1.53%) |
Dec 05, 2019 | 66.67 | 67.26 | 66.67 | 66.91 | 563,964 | +0.37(+0.55%) |
Dec 04, 2019 | 66.45 | 67.62 | 66.37 | 66.54 | 780,604 | +0.31(+0.47%) |
Dec 03, 2019 | 67.11 | 67.11 | 66.20 | 66.23 | 1,085,854 | -1.49(-2.20%) |
Dec 02, 2019 | 68.78 | 69.31 | 67.68 | 67.73 | 909,787 | -0.89(-1.30%) |
Nov 29, 2019 | 68.82 | 69.34 | 68.47 | 68.62 | 272,034 | -0.16(-0.23%) |
Nov 27, 2019 | 69.11 | 69.39 | 68.35 | 68.78 | 639,003 | -0.27(-0.39%) |
Nov 26, 2019 | 68.32 | 69.10 | 68.22 | 69.05 | 567,308 | +0.65(+0.94%) |
Nov 25, 2019 | 68.41 | 68.91 | 68.29 | 68.40 | 496,018 | +0.03(+0.04%) |
Nov 22, 2019 | 67.91 | 68.44 | 67.70 | 68.37 | 616,576 | +0.76(+1.12%) |
Nov 21, 2019 | 68.06 | 68.46 | 67.58 | 67.62 | 692,206 | -0.44(-0.64%) |
Nov 20, 2019 | 69.04 | 69.14 | 67.56 | 68.05 | 793,515 | -1.62(-2.33%) |
Nov 19, 2019 | 69.73 | 70.06 | 69.11 | 69.67 | 564,522 | +0.01(+0.01%) |
Nov 18, 2019 | 69.95 | 69.95 | 69.32 | 69.66 | 434,867 | +0.03(+0.04%) |
Nov 15, 2019 | 70.19 | 70.20 | 69.44 | 69.64 | 473,814 | -0.03(-0.04%) |
Nov 14, 2019 | 69.52 | 70.06 | 69.32 | 69.66 | 464,088 | -0.11(-0.16%) |
Nov 13, 2019 | 69.49 | 69.88 | 69.20 | 69.77 | 419,200 | -0.32(-0.45%) |
Nov 12, 2019 | 71.22 | 71.22 | 69.85 | 70.09 | 518,589 | -1.06(-1.49%) |
Nov 11, 2019 | 70.28 | 71.15 | 69.81 | 71.15 | 609,775 | +0.73(+1.04%) |
Nov 08, 2019 | 70.04 | 70.51 | 69.21 | 70.42 | 511,412 | +0.24(+0.34%) |
Nov 07, 2019 | 70.82 | 71.46 | 69.89 | 70.18 | 688,462 | -0.44(-0.62%) |
Nov 06, 2019 | 70.32 | 70.71 | 69.73 | 70.61 | 717,199 | -0.01(-0.01%) |
Nov 05, 2019 | 70.10 | 71.16 | 70.02 | 70.62 | 785,906 | +0.74(+1.06%) |
Nov 04, 2019 | 70.08 | 70.25 | 69.51 | 69.88 | 748,955 | +0.47(+0.68%) |
Nov 01, 2019 | 69.15 | 69.82 | 68.90 | 69.41 | 673,629 | +0.71(+1.04%) |
Oct 31, 2019 | 69.16 | 69.41 | 68.31 | 68.70 | 723,154 | -0.94(-1.35%) |
Oct 30, 2019 | 68.90 | 69.72 | 68.62 | 69.64 | 942,679 | +0.61(+0.89%) |
Oct 29, 2019 | 69.26 | 69.67 | 68.83 | 69.02 | 810,386 | -0.32(-0.46%) |
Oct 28, 2019 | 69.65 | 70.57 | 69.13 | 69.34 | 1,453,983 | -1.47(-2.08%) |
Oct 25, 2019 | 68.27 | 71.24 | 68.07 | 70.81 | 1,687,662 | +2.78(+4.09%) |
Oct 24, 2019 | 68.57 | 68.96 | 67.56 | 68.03 | 1,509,003 | -0.15(-0.22%) |
Oct 23, 2019 | 68.36 | 68.65 | 68.12 | 68.18 | 749,894 | -0.28(-0.40%) |
Oct 22, 2019 | 68.26 | 69.03 | 67.60 | 68.46 | 1,145,370 | +0.15(+0.22%) |
Oct 21, 2019 | 67.19 | 68.55 | 66.64 | 68.31 | 1,463,868 | +2.18(+3.29%) |
Oct 18, 2019 | 65.91 | 66.81 | 65.38 | 66.13 | 980,073 | -0.14(-0.21%) |
Oct 17, 2019 | 66.43 | 67.04 | 65.81 | 66.27 | 757,379 | +0.15(+0.22%) |
Oct 16, 2019 | 66.63 | 66.76 | 65.87 | 66.12 | 952,218 | -0.49(-0.74%) |
Oct 15, 2019 | 65.72 | 67.01 | 65.28 | 66.62 | 940,558 | +1.11(+1.69%) |
Oct 14, 2019 | 65.17 | 65.89 | 64.70 | 65.51 | 604,986 | +0.13(+0.20%) |
Oct 11, 2019 | 65.30 | 66.91 | 64.31 | 65.38 | 1,604,785 | +1.19(+1.85%) |
Oct 10, 2019 | 62.33 | 64.27 | 62.10 | 64.19 | 581,896 | +0.76(+1.20%) |
Oct 09, 2019 | 63.37 | 64.00 | 63.35 | 63.43 | 542,775 | +0.92(+1.47%) |
Oct 08, 2019 | 62.61 | 64.07 | 62.29 | 62.51 | 972,584 | -0.77(-1.22%) |
Oct 07, 2019 | 62.93 | 63.51 | 62.81 | 63.28 | 635,735 | +0.45(+0.71%) |
Oct 04, 2019 | 61.72 | 62.96 | 61.59 | 62.84 | 484,932 | +1.20(+1.94%) |
Oct 03, 2019 | 62.03 | 62.20 | 60.50 | 61.64 | 995,519 | -0.42(-0.67%) |
Oct 02, 2019 | 63.45 | 63.52 | 60.84 | 62.06 | 1,348,806 | -2.21(-3.43%) |