Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.11 | 71.00 | 70.11 | 70.94 | 853,443 | +0.55(+0.77%) |
Dec 30, 2019 | 70.35 | 70.70 | 70.06 | 70.39 | 396,862 | +0.05(+0.07%) |
Dec 27, 2019 | 70.29 | 70.67 | 69.92 | 70.35 | 405,566 | +0.30(+0.42%) |
Dec 26, 2019 | 69.87 | 70.10 | 69.38 | 70.05 | 363,706 | +0.35(+0.50%) |
Dec 24, 2019 | 69.50 | 69.86 | 69.29 | 69.70 | 128,876 | +0.17(+0.24%) |
Dec 23, 2019 | 69.07 | 69.54 | 68.47 | 69.53 | 527,485 | +0.47(+0.68%) |
Dec 20, 2019 | 69.33 | 69.69 | 68.77 | 69.06 | 1,754,389 | +0.05(+0.07%) |
Dec 19, 2019 | 68.81 | 69.03 | 68.28 | 69.01 | 846,470 | +0.38(+0.55%) |
Dec 18, 2019 | 69.77 | 69.77 | 67.92 | 68.64 | 443,976 | -0.91(-1.30%) |
Dec 17, 2019 | 69.74 | 69.92 | 69.18 | 69.54 | 391,298 | -0.01(-0.01%) |
Dec 16, 2019 | 69.63 | 70.10 | 69.35 | 69.55 | 464,056 | +0.15(+0.21%) |
Dec 13, 2019 | 69.80 | 70.33 | 69.25 | 69.40 | 467,570 | -0.43(-0.62%) |
Dec 12, 2019 | 68.90 | 70.05 | 68.79 | 69.84 | 440,867 | +0.96(+1.40%) |
Dec 11, 2019 | 68.94 | 69.13 | 68.39 | 68.88 | 358,944 | +0.13(+0.19%) |
Dec 10, 2019 | 68.64 | 69.21 | 68.46 | 68.75 | 364,070 | -0.02(-0.03%) |
Dec 09, 2019 | 68.75 | 69.15 | 68.55 | 68.77 | 359,990 | -0.06(-0.09%) |
Dec 06, 2019 | 68.52 | 69.24 | 68.46 | 68.83 | 535,309 | +1.07(+1.58%) |
Dec 05, 2019 | 67.40 | 67.89 | 67.26 | 67.76 | 546,748 | +0.48(+0.71%) |
Dec 04, 2019 | 67.74 | 68.82 | 67.21 | 67.28 | 925,322 | +0.03(+0.04%) |
Dec 03, 2019 | 66.82 | 67.56 | 66.65 | 67.25 | 805,444 | -0.54(-0.79%) |
Dec 02, 2019 | 68.33 | 68.33 | 67.65 | 67.79 | 828,480 | -0.35(-0.52%) |
Nov 29, 2019 | 69.01 | 69.15 | 68.03 | 68.14 | 322,029 | -1.08(-1.56%) |
Nov 27, 2019 | 68.97 | 69.43 | 68.44 | 69.22 | 845,976 | +0.36(+0.53%) |
Nov 26, 2019 | 68.43 | 69.01 | 68.06 | 68.86 | 6,195,497 | +0.67(+0.99%) |
Nov 25, 2019 | 67.14 | 68.29 | 66.93 | 68.18 | 825,302 | +1.37(+2.05%) |
Nov 22, 2019 | 66.60 | 67.01 | 66.41 | 66.82 | 682,256 | +0.35(+0.53%) |
Nov 21, 2019 | 67.46 | 67.67 | 66.45 | 66.46 | 734,991 | -0.97(-1.44%) |
Nov 20, 2019 | 68.28 | 68.75 | 67.32 | 67.43 | 993,569 | -0.92(-1.35%) |
Nov 19, 2019 | 68.21 | 68.64 | 67.73 | 68.36 | 697,040 | +0.20(+0.30%) |
Nov 18, 2019 | 69.14 | 69.25 | 67.96 | 68.16 | 615,669 | -1.10(-1.59%) |
Nov 15, 2019 | 69.32 | 69.54 | 68.99 | 69.25 | 574,480 | +0.33(+0.48%) |
Nov 14, 2019 | 68.09 | 69.24 | 68.09 | 68.92 | 523,940 | +0.79(+1.15%) |
Nov 13, 2019 | 68.39 | 68.42 | 67.75 | 68.14 | 811,237 | -0.67(-0.98%) |
Nov 12, 2019 | 69.62 | 69.62 | 68.59 | 68.81 | 734,172 | -0.50(-0.72%) |
Nov 11, 2019 | 69.47 | 69.77 | 69.07 | 69.31 | 542,709 | -0.57(-0.82%) |
Nov 08, 2019 | 68.48 | 70.12 | 68.32 | 69.88 | 1,433,983 | +1.61(+2.36%) |
Nov 07, 2019 | 68.56 | 68.78 | 67.97 | 68.28 | 545,008 | +0.14(+0.20%) |
Nov 06, 2019 | 67.88 | 68.17 | 67.56 | 68.14 | 398,833 | +0.09(+0.14%) |
Nov 05, 2019 | 68.10 | 68.93 | 67.79 | 68.04 | 726,247 | +0.07(+0.11%) |
Nov 04, 2019 | 67.99 | 68.17 | 67.50 | 67.97 | 397,989 | +0.41(+0.60%) |
Nov 01, 2019 | 67.38 | 67.84 | 67.00 | 67.56 | 479,473 | +0.63(+0.94%) |
Oct 31, 2019 | 67.31 | 67.58 | 66.65 | 66.94 | 1,158,546 | -0.68(-1.01%) |
Oct 30, 2019 | 67.32 | 67.73 | 67.03 | 67.62 | 403,734 | +0.14(+0.21%) |
Oct 29, 2019 | 66.26 | 67.56 | 66.18 | 67.48 | 787,969 | +0.87(+1.30%) |
Oct 28, 2019 | 65.97 | 66.79 | 65.82 | 66.61 | 590,936 | +0.95(+1.45%) |
Oct 25, 2019 | 65.12 | 66.07 | 64.78 | 65.66 | 629,559 | +0.49(+0.75%) |
Oct 24, 2019 | 65.07 | 65.60 | 64.44 | 65.17 | 575,862 | +0.30(+0.47%) |
Oct 23, 2019 | 65.53 | 65.84 | 64.44 | 64.87 | 598,669 | -0.34(-0.52%) |
Oct 22, 2019 | 64.78 | 65.92 | 64.68 | 65.21 | 836,936 | +0.50(+0.77%) |
Oct 21, 2019 | 64.77 | 65.07 | 64.24 | 64.71 | 616,273 | +0.55(+0.86%) |
Oct 18, 2019 | 63.62 | 64.37 | 63.34 | 64.15 | 720,887 | +0.58(+0.92%) |
Oct 17, 2019 | 63.42 | 63.77 | 63.10 | 63.57 | 292,669 | +0.44(+0.70%) |
Oct 16, 2019 | 63.28 | 63.69 | 62.96 | 63.13 | 355,052 | -0.05(-0.07%) |
Oct 15, 2019 | 63.10 | 63.30 | 62.37 | 63.17 | 424,748 | +0.49(+0.78%) |
Oct 14, 2019 | 62.92 | 63.16 | 62.49 | 62.68 | 293,236 | -0.31(-0.50%) |
Oct 11, 2019 | 63.49 | 64.14 | 62.87 | 63.00 | 578,268 | +0.36(+0.58%) |
Oct 10, 2019 | 61.54 | 62.97 | 61.44 | 62.64 | 483,197 | +1.15(+1.87%) |
Oct 09, 2019 | 61.68 | 61.79 | 61.00 | 61.49 | 578,746 | +0.51(+0.83%) |
Oct 08, 2019 | 61.96 | 61.96 | 60.94 | 60.98 | 637,953 | -1.54(-2.46%) |
Oct 07, 2019 | 62.93 | 63.31 | 62.45 | 62.52 | 580,571 | -0.46(-0.73%) |
Oct 04, 2019 | 62.11 | 63.11 | 61.99 | 62.98 | 486,915 | +1.04(+1.68%) |
Oct 03, 2019 | 62.18 | 62.83 | 61.18 | 61.94 | 1,008,896 | +0.11(+0.18%) |
Oct 02, 2019 | 59.83 | 62.92 | 58.83 | 61.83 | 1,457,882 | +0.08(+0.13%) |