Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.51 | 65.51 | 65.05 | 65.24 | 5,576 | +0.23(+0.35%) |
Dec 30, 2019 | 65.00 | 65.09 | 65.00 | 65.01 | 3,201 | +0.02(+0.03%) |
Dec 27, 2019 | 65.03 | 65.03 | 64.99 | 64.99 | 437 | +0.10(+0.16%) |
Dec 26, 2019 | 65.06 | 65.06 | 64.85 | 64.89 | 1,122 | +0.05(+0.07%) |
Dec 24, 2019 | 64.59 | 64.93 | 64.59 | 64.84 | 2,514 | -0.03(-0.04%) |
Dec 23, 2019 | 65.55 | 65.55 | 64.79 | 64.87 | 3,512 | -0.65(-1.00%) |
Dec 20, 2019 | 65.68 | 65.87 | 65.52 | 65.52 | 3,170 | +0.23(+0.36%) |
Dec 19, 2019 | 65.24 | 65.30 | 65.24 | 65.29 | 596 | -0.03(-0.05%) |
Dec 18, 2019 | 65.56 | 65.66 | 65.32 | 65.32 | 4,615 | -0.29(-0.44%) |
Dec 17, 2019 | 65.43 | 65.69 | 65.43 | 65.61 | 3,231 | +0.36(+0.55%) |
Dec 16, 2019 | 65.53 | 65.53 | 65.17 | 65.25 | 2,535 | +0.20(+0.30%) |
Dec 13, 2019 | 65.07 | 65.34 | 64.91 | 65.05 | 1,317 | -0.16(-0.25%) |
Dec 12, 2019 | 64.54 | 65.28 | 64.54 | 65.21 | 3,726 | +0.97(+1.50%) |
Dec 11, 2019 | 64.16 | 64.38 | 64.00 | 64.25 | 4,487 | -0.30(-0.46%) |
Dec 10, 2019 | 64.59 | 64.59 | 64.55 | 64.55 | 542 | -0.18(-0.28%) |
Dec 09, 2019 | 64.38 | 64.78 | 64.38 | 64.73 | 2,350 | +0.15(+0.23%) |
Dec 06, 2019 | 64.44 | 64.64 | 64.39 | 64.58 | 4,392 | +0.74(+1.17%) |
Dec 05, 2019 | 63.81 | 63.91 | 63.75 | 63.84 | 3,550 | +0.09(+0.14%) |
Dec 04, 2019 | 63.78 | 64.01 | 63.73 | 63.75 | 26,638 | +0.41(+0.65%) |
Dec 03, 2019 | 63.30 | 63.38 | 63.09 | 63.33 | 25,827 | -0.87(-1.35%) |
Dec 02, 2019 | 65.02 | 65.02 | 64.20 | 64.20 | 8,299 | -0.80(-1.23%) |
Nov 29, 2019 | 65.24 | 65.24 | 65.00 | 65.00 | 549 | -0.28(-0.43%) |
Nov 27, 2019 | 65.31 | 65.34 | 65.12 | 65.28 | 2,196 | +0.21(+0.32%) |
Nov 26, 2019 | 64.74 | 65.09 | 64.71 | 65.08 | 4,462 | +0.51(+0.79%) |
Nov 25, 2019 | 64.50 | 64.64 | 64.50 | 64.57 | 7,473 | +0.21(+0.33%) |
Nov 22, 2019 | 64.02 | 64.36 | 64.02 | 64.35 | 3,733 | +0.40(+0.62%) |
Nov 21, 2019 | 63.88 | 64.05 | 63.84 | 63.96 | 70,676 | -0.49(-0.77%) |
Nov 20, 2019 | 64.34 | 64.49 | 64.09 | 64.45 | 3,874 | -0.16(-0.24%) |
Nov 19, 2019 | 64.67 | 64.78 | 64.61 | 64.61 | 1,257 | +0.12(+0.19%) |
Nov 18, 2019 | 64.43 | 64.49 | 64.23 | 64.49 | 3,750 | +0.03(+0.04%) |
Nov 15, 2019 | 64.53 | 64.53 | 64.40 | 64.46 | 1,647 | -0.10(-0.15%) |
Nov 14, 2019 | 64.22 | 64.67 | 64.22 | 64.55 | 8,915 | -0.02(-0.04%) |
Nov 13, 2019 | 64.41 | 64.70 | 64.41 | 64.58 | 3,628 | -0.27(-0.42%) |
Nov 12, 2019 | 64.84 | 64.88 | 64.79 | 64.85 | 3,427 | +0.23(+0.35%) |
Nov 11, 2019 | 64.19 | 64.66 | 64.19 | 64.62 | 1,913 | -0.05(-0.07%) |
Nov 08, 2019 | 64.65 | 64.69 | 64.65 | 64.67 | 1,537 | +0.08(+0.12%) |
Nov 07, 2019 | 64.51 | 64.90 | 64.51 | 64.60 | 17,348 | +0.25(+0.38%) |
Nov 06, 2019 | 63.86 | 64.35 | 63.86 | 64.35 | 8,738 | +0.70(+1.09%) |
Nov 05, 2019 | 63.38 | 63.78 | 63.38 | 63.65 | 3,006 | +0.24(+0.38%) |
Nov 04, 2019 | 63.77 | 63.79 | 63.31 | 63.41 | 23,961 | -0.01(-0.02%) |
Nov 01, 2019 | 63.32 | 63.58 | 63.28 | 63.43 | 25,698 | +0.26(+0.42%) |
Oct 31, 2019 | 63.23 | 63.23 | 62.69 | 63.16 | 6,303 | -0.20(-0.31%) |
Oct 30, 2019 | 62.97 | 63.49 | 62.80 | 63.36 | 3,281 | +0.17(+0.27%) |
Oct 29, 2019 | 62.73 | 63.21 | 62.71 | 63.19 | 14,408 | +0.22(+0.35%) |
Oct 28, 2019 | 63.35 | 63.35 | 62.97 | 62.97 | 2,824 | -0.02(-0.03%) |
Oct 25, 2019 | 63.25 | 63.25 | 62.80 | 62.99 | 4,722 | -0.40(-0.63%) |
Oct 24, 2019 | 63.50 | 63.50 | 63.15 | 63.38 | 3,639 | -0.02(-0.03%) |
Oct 23, 2019 | 63.41 | 63.41 | 63.16 | 63.40 | 2,083 | +0.23(+0.36%) |
Oct 22, 2019 | 63.83 | 63.83 | 63.10 | 63.17 | 12,498 | -1.17(-1.81%) |
Oct 21, 2019 | 64.26 | 64.39 | 64.26 | 64.34 | 861 | +0.41(+0.63%) |
Oct 18, 2019 | 63.83 | 63.93 | 63.80 | 63.93 | 439 | +0.18(+0.28%) |
Oct 17, 2019 | 64.00 | 64.00 | 63.72 | 63.76 | 5,004 | -0.15(-0.24%) |
Oct 16, 2019 | 63.82 | 63.92 | 63.62 | 63.91 | 3,773 | -0.35(-0.55%) |
Oct 15, 2019 | 64.27 | 64.46 | 64.27 | 64.27 | 2,462 | +0.28(+0.44%) |
Oct 14, 2019 | 63.96 | 64.07 | 63.93 | 63.99 | 2,519 | +0.06(+0.10%) |
Oct 11, 2019 | 64.46 | 64.48 | 63.92 | 63.92 | 15,484 | +0.50(+0.79%) |
Oct 10, 2019 | 63.43 | 63.65 | 63.38 | 63.42 | 7,341 | +0.32(+0.50%) |
Oct 09, 2019 | 62.88 | 63.24 | 62.88 | 63.10 | 7,296 | +0.48(+0.76%) |
Oct 08, 2019 | 63.06 | 63.09 | 62.62 | 62.62 | 10,198 | -1.44(-2.25%) |
Oct 07, 2019 | 64.51 | 64.51 | 63.97 | 64.07 | 4,361 | -0.53(-0.82%) |
Oct 04, 2019 | 63.66 | 64.60 | 63.66 | 64.60 | 1,427 | +1.37(+2.17%) |
Oct 03, 2019 | 63.07 | 63.23 | 62.62 | 63.23 | 45,966 | +0.21(+0.33%) |
Oct 02, 2019 | 63.67 | 63.67 | 62.80 | 63.02 | 8,842 | -1.27(-1.98%) |