Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.82 | 68.07 | 67.72 | 68.04 | 230,850 | +0.22(+0.33%) |
Dec 30, 2019 | 68.37 | 68.37 | 67.73 | 67.82 | 559,165 | -0.41(-0.60%) |
Dec 27, 2019 | 68.34 | 68.44 | 68.08 | 68.22 | 2,339,400 | +0.41(+0.60%) |
Dec 26, 2019 | 67.67 | 67.86 | 67.52 | 67.82 | 196,853 | +0.42(+0.62%) |
Dec 24, 2019 | 67.47 | 67.48 | 67.32 | 67.40 | 128,766 | -0.20(-0.30%) |
Dec 23, 2019 | 67.54 | 67.60 | 67.40 | 67.60 | 264,446 | +0.03(+0.04%) |
Dec 20, 2019 | 67.56 | 67.69 | 67.47 | 67.58 | 621,578 | +0.21(+0.32%) |
Dec 19, 2019 | 67.20 | 67.44 | 67.18 | 67.36 | 608,757 | -0.17(-0.25%) |
Dec 18, 2019 | 67.42 | 67.56 | 67.35 | 67.53 | 1,942,105 | +0.31(+0.47%) |
Dec 17, 2019 | 67.18 | 67.38 | 67.09 | 67.22 | 356,613 | +0.55(+0.82%) |
Dec 16, 2019 | 66.66 | 66.82 | 66.56 | 66.67 | 1,996,843 | +0.49(+0.74%) |
Dec 13, 2019 | 66.35 | 66.81 | 66.02 | 66.18 | 1,608,581 | +0.02(+0.03%) |
Dec 12, 2019 | 65.08 | 66.21 | 65.08 | 66.16 | 1,459,282 | +1.35(+2.09%) |
Dec 11, 2019 | 64.39 | 64.92 | 64.36 | 64.81 | 1,146,101 | +0.72(+1.13%) |
Dec 10, 2019 | 63.98 | 64.16 | 63.86 | 64.08 | 1,991,190 | +0.28(+0.44%) |
Dec 09, 2019 | 64.02 | 64.18 | 63.76 | 63.80 | 378,881 | -0.38(-0.60%) |
Dec 06, 2019 | 64.18 | 64.20 | 64.05 | 64.18 | 557,351 | +0.48(+0.76%) |
Dec 05, 2019 | 63.54 | 63.82 | 63.52 | 63.70 | 694,766 | +0.26(+0.40%) |
Dec 04, 2019 | 63.48 | 63.56 | 63.41 | 63.44 | 579,065 | +0.39(+0.62%) |
Dec 03, 2019 | 62.80 | 63.08 | 62.56 | 63.05 | 992,547 | -0.40(-0.63%) |
Dec 02, 2019 | 63.71 | 63.79 | 63.30 | 63.45 | 2,650,439 | -0.19(-0.30%) |
Nov 29, 2019 | 63.68 | 63.77 | 63.57 | 63.65 | 407,425 | -1.12(-1.74%) |
Nov 27, 2019 | 64.65 | 64.85 | 64.55 | 64.77 | 459,516 | +0.06(+0.10%) |
Nov 26, 2019 | 64.44 | 64.71 | 64.29 | 64.71 | 1,198,045 | +0.01(+0.01%) |
Nov 25, 2019 | 64.40 | 64.72 | 64.35 | 64.70 | 1,546,762 | +0.91(+1.43%) |
Nov 22, 2019 | 63.88 | 63.89 | 63.61 | 63.78 | 386,742 | -0.02(-0.03%) |
Nov 21, 2019 | 63.68 | 63.80 | 63.54 | 63.80 | 710,388 | -0.19(-0.30%) |
Nov 20, 2019 | 64.20 | 64.33 | 63.84 | 63.99 | 659,862 | -0.49(-0.77%) |
Nov 19, 2019 | 64.70 | 64.70 | 64.38 | 64.49 | 674,050 | +0.33(+0.51%) |
Nov 18, 2019 | 64.25 | 64.38 | 64.03 | 64.16 | 826,245 | +0.10(+0.16%) |
Nov 15, 2019 | 64.05 | 64.19 | 63.97 | 64.06 | 491,471 | +0.39(+0.62%) |
Nov 14, 2019 | 63.70 | 63.80 | 63.43 | 63.66 | 2,278,693 | -0.12(-0.19%) |
Nov 13, 2019 | 63.66 | 63.89 | 63.59 | 63.78 | 714,144 | -0.61(-0.95%) |
Nov 12, 2019 | 64.55 | 64.63 | 64.27 | 64.39 | 3,020,639 | -0.32(-0.49%) |
Nov 11, 2019 | 64.44 | 64.74 | 64.28 | 64.71 | 1,181,710 | -0.75(-1.14%) |
Nov 08, 2019 | 65.45 | 65.51 | 65.21 | 65.46 | 1,387,961 | -0.34(-0.51%) |
Nov 07, 2019 | 65.86 | 66.10 | 65.77 | 65.80 | 700,036 | +0.42(+0.64%) |
Nov 06, 2019 | 65.54 | 65.56 | 65.19 | 65.38 | 979,935 | -0.02(-0.03%) |
Nov 05, 2019 | 65.40 | 65.48 | 65.17 | 65.40 | 1,913,085 | +0.43(+0.66%) |
Nov 04, 2019 | 65.11 | 65.19 | 64.93 | 64.97 | 583,066 | +0.76(+1.18%) |
Nov 01, 2019 | 63.99 | 64.31 | 63.99 | 64.21 | 529,445 | +0.89(+1.40%) |
Oct 31, 2019 | 63.53 | 63.54 | 62.99 | 63.33 | 644,964 | -0.22(-0.35%) |
Oct 30, 2019 | 63.24 | 63.60 | 63.02 | 63.54 | 1,108,283 | +0.21(+0.33%) |
Oct 29, 2019 | 63.32 | 63.48 | 63.28 | 63.33 | 425,939 | -0.31(-0.49%) |
Oct 28, 2019 | 63.44 | 63.81 | 63.44 | 63.65 | 1,635,049 | +0.48(+0.77%) |
Oct 25, 2019 | 62.66 | 63.19 | 62.66 | 63.16 | 512,701 | +0.37(+0.60%) |
Oct 24, 2019 | 62.90 | 62.90 | 62.67 | 62.79 | 772,908 | +0.12(+0.19%) |
Oct 23, 2019 | 62.40 | 62.67 | 62.38 | 62.67 | 410,750 | -0.09(-0.15%) |
Oct 22, 2019 | 62.85 | 62.96 | 62.68 | 62.76 | 917,884 | -0.10(-0.16%) |
Oct 21, 2019 | 62.60 | 62.86 | 62.55 | 62.86 | 578,424 | +0.62(+1.00%) |
Oct 18, 2019 | 62.54 | 62.61 | 62.13 | 62.24 | 612,287 | -0.55(-0.87%) |
Oct 17, 2019 | 62.98 | 62.98 | 62.66 | 62.79 | 762,282 | +0.35(+0.56%) |
Oct 16, 2019 | 62.37 | 62.59 | 62.25 | 62.44 | 664,557 | +0.12(+0.19%) |
Oct 15, 2019 | 61.93 | 62.41 | 61.93 | 62.32 | 2,208,840 | +0.55(+0.89%) |
Oct 14, 2019 | 61.91 | 62.00 | 61.74 | 61.77 | 978,342 | -0.08(-0.13%) |
Oct 11, 2019 | 61.85 | 62.43 | 61.81 | 61.85 | 2,265,299 | +0.90(+1.48%) |
Oct 10, 2019 | 60.63 | 61.18 | 60.63 | 60.95 | 882,698 | +0.57(+0.94%) |
Oct 09, 2019 | 60.40 | 60.63 | 60.31 | 60.38 | 1,989,495 | +0.40(+0.67%) |
Oct 08, 2019 | 60.19 | 60.26 | 59.89 | 59.98 | 935,508 | -0.35(-0.58%) |
Oct 07, 2019 | 60.32 | 60.63 | 60.26 | 60.33 | 534,002 | -0.37(-0.62%) |
Oct 04, 2019 | 60.35 | 60.76 | 60.23 | 60.70 | 607,472 | +0.03(+0.05%) |
Oct 03, 2019 | 60.24 | 60.71 | 60.06 | 60.68 | 1,824,951 | +0.69(+1.16%) |
Oct 02, 2019 | 59.83 | 60.00 | 59.68 | 59.98 | 901,688 | -0.28(-0.47%) |