Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.54 | 65.87 | 64.54 | 65.84 | 253,468 | +1.07(+1.65%) |
Dec 30, 2019 | 65.59 | 65.70 | 64.69 | 64.77 | 175,417 | -0.75(-1.15%) |
Dec 27, 2019 | 66.49 | 66.52 | 65.47 | 65.52 | 294,700 | -0.86(-1.30%) |
Dec 26, 2019 | 65.82 | 66.44 | 65.73 | 66.39 | 193,995 | +0.59(+0.90%) |
Dec 24, 2019 | 65.87 | 65.87 | 65.20 | 65.79 | 88,005 | +0.21(+0.31%) |
Dec 23, 2019 | 64.90 | 65.68 | 64.68 | 65.59 | 279,980 | +0.68(+1.04%) |
Dec 20, 2019 | 65.40 | 65.63 | 64.68 | 64.91 | 444,075 | -0.21(-0.32%) |
Dec 19, 2019 | 65.62 | 65.94 | 64.79 | 65.12 | 412,713 | -0.69(-1.06%) |
Dec 18, 2019 | 65.02 | 66.01 | 64.28 | 65.81 | 440,575 | +0.50(+0.76%) |
Dec 17, 2019 | 65.46 | 66.13 | 64.84 | 65.32 | 356,978 | -0.45(-0.69%) |
Dec 16, 2019 | 66.64 | 67.14 | 65.66 | 65.77 | 490,371 | -0.40(-0.61%) |
Dec 13, 2019 | 67.47 | 68.21 | 65.45 | 66.17 | 501,928 | -1.00(-1.50%) |
Dec 12, 2019 | 64.81 | 67.42 | 64.43 | 67.17 | 653,377 | +2.17(+3.34%) |
Dec 11, 2019 | 64.41 | 66.73 | 64.41 | 65.01 | 1,012,462 | +0.68(+1.05%) |
Dec 10, 2019 | 64.49 | 65.18 | 64.06 | 64.33 | 275,220 | -0.31(-0.48%) |
Dec 09, 2019 | 64.94 | 65.33 | 64.46 | 64.64 | 343,542 | -0.14(-0.22%) |
Dec 06, 2019 | 64.09 | 65.38 | 64.06 | 64.78 | 517,696 | +1.32(+2.09%) |
Dec 05, 2019 | 63.18 | 63.87 | 62.55 | 63.46 | 334,475 | +0.47(+0.75%) |
Dec 04, 2019 | 63.27 | 64.11 | 62.91 | 62.99 | 437,108 | +0.70(+1.13%) |
Dec 03, 2019 | 63.27 | 63.61 | 61.55 | 62.28 | 731,814 | -1.81(-2.83%) |
Dec 02, 2019 | 64.90 | 65.43 | 64.06 | 64.10 | 577,321 | -0.37(-0.57%) |
Nov 29, 2019 | 65.12 | 65.29 | 64.23 | 64.46 | 184,640 | -1.11(-1.69%) |
Nov 27, 2019 | 65.65 | 65.81 | 64.90 | 65.57 | 432,035 | +0.22(+0.33%) |
Nov 26, 2019 | 66.09 | 66.73 | 65.35 | 65.35 | 484,006 | -0.87(-1.32%) |
Nov 25, 2019 | 64.56 | 66.55 | 64.46 | 66.23 | 739,976 | +1.93(+3.00%) |
Nov 22, 2019 | 64.20 | 65.31 | 63.75 | 64.30 | 549,841 | +0.56(+0.88%) |
Nov 21, 2019 | 63.87 | 63.95 | 63.01 | 63.74 | 645,254 | +0.02(+0.03%) |
Nov 20, 2019 | 64.51 | 65.06 | 63.08 | 63.72 | 618,611 | -1.40(-2.15%) |
Nov 19, 2019 | 66.54 | 66.81 | 64.93 | 65.12 | 382,162 | -1.14(-1.72%) |
Nov 18, 2019 | 66.61 | 67.25 | 65.86 | 66.26 | 532,115 | -0.36(-0.55%) |
Nov 15, 2019 | 68.51 | 68.63 | 66.53 | 66.63 | 438,396 | -1.20(-1.76%) |
Nov 14, 2019 | 66.61 | 68.29 | 66.56 | 67.82 | 675,208 | +1.33(+2.00%) |
Nov 13, 2019 | 66.70 | 67.19 | 66.05 | 66.50 | 863,186 | -1.24(-1.84%) |
Nov 12, 2019 | 69.14 | 69.43 | 67.32 | 67.74 | 798,448 | -1.22(-1.76%) |
Nov 11, 2019 | 68.97 | 69.56 | 68.39 | 68.96 | 574,117 | -0.89(-1.27%) |
Nov 08, 2019 | 70.01 | 70.73 | 68.65 | 69.84 | 563,103 | -0.11(-0.16%) |
Nov 07, 2019 | 69.04 | 70.03 | 68.58 | 69.96 | 804,293 | +1.25(+1.82%) |
Nov 06, 2019 | 70.04 | 70.08 | 67.79 | 68.70 | 756,248 | -1.12(-1.61%) |
Nov 05, 2019 | 65.80 | 70.41 | 65.45 | 69.83 | 1,579,204 | +5.92(+9.26%) |
Nov 04, 2019 | 62.64 | 64.07 | 62.18 | 63.91 | 811,252 | +2.43(+3.95%) |
Nov 01, 2019 | 59.44 | 61.51 | 59.34 | 61.48 | 365,776 | +2.39(+4.05%) |
Oct 31, 2019 | 60.42 | 60.59 | 58.21 | 59.08 | 671,653 | -1.73(-2.84%) |
Oct 30, 2019 | 60.30 | 61.13 | 59.37 | 60.81 | 498,299 | +0.13(+0.22%) |
Oct 29, 2019 | 60.73 | 61.26 | 60.25 | 60.68 | 499,875 | -0.38(-0.63%) |
Oct 28, 2019 | 60.57 | 62.34 | 60.48 | 61.06 | 493,920 | +0.94(+1.55%) |
Oct 25, 2019 | 57.32 | 60.26 | 57.32 | 60.13 | 586,311 | +2.32(+4.01%) |
Oct 24, 2019 | 58.72 | 58.98 | 57.20 | 57.81 | 317,514 | -0.21(-0.35%) |
Oct 23, 2019 | 58.76 | 58.77 | 57.79 | 58.02 | 617,522 | -0.52(-0.89%) |
Oct 22, 2019 | 57.38 | 58.59 | 56.29 | 58.54 | 575,714 | +1.17(+2.04%) |
Oct 21, 2019 | 58.58 | 59.14 | 57.21 | 57.37 | 457,995 | -0.40(-0.70%) |
Oct 18, 2019 | 57.39 | 58.63 | 57.24 | 57.77 | 358,396 | +0.54(+0.95%) |
Oct 17, 2019 | 58.32 | 58.35 | 56.71 | 57.23 | 609,992 | -0.94(-1.61%) |
Oct 16, 2019 | 58.62 | 60.25 | 58.08 | 58.17 | 638,802 | -0.28(-0.48%) |
Oct 15, 2019 | 57.85 | 58.49 | 56.89 | 58.45 | 793,989 | +0.16(+0.27%) |
Oct 14, 2019 | 58.90 | 58.93 | 57.06 | 58.29 | 383,991 | -1.29(-2.17%) |
Oct 11, 2019 | 57.58 | 60.10 | 57.06 | 59.58 | 715,189 | +3.40(+6.06%) |
Oct 10, 2019 | 55.66 | 56.77 | 54.87 | 56.17 | 387,828 | +1.15(+2.09%) |
Oct 09, 2019 | 54.62 | 55.16 | 54.00 | 55.02 | 537,125 | +0.22(+0.41%) |
Oct 08, 2019 | 55.15 | 55.88 | 54.75 | 54.80 | 545,261 | -0.97(-1.74%) |
Oct 07, 2019 | 56.24 | 56.63 | 55.68 | 55.77 | 1,178,231 | -0.61(-1.08%) |
Oct 04, 2019 | 56.90 | 57.32 | 55.56 | 56.38 | 386,632 | -0.44(-0.77%) |
Oct 03, 2019 | 55.94 | 56.87 | 55.45 | 56.82 | 338,822 | +0.26(+0.46%) |
Oct 02, 2019 | 55.52 | 57.46 | 54.89 | 56.56 | 941,914 | -2.40(-4.08%) |