Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.88 | 66.31 | 63.38 | 63.51 | 17,967 | -1.80(-2.76%) |
Dec 30, 2019 | 64.98 | 65.38 | 63.97 | 65.31 | 7,793 | +0.15(+0.23%) |
Dec 27, 2019 | 64.18 | 65.74 | 64.17 | 65.16 | 6,696 | +0.99(+1.55%) |
Dec 26, 2019 | 63.17 | 64.47 | 63.08 | 64.17 | 10,968 | -0.11(-0.17%) |
Dec 24, 2019 | 63.57 | 64.77 | 63.36 | 64.27 | 2,455 | +0.65(+1.01%) |
Dec 23, 2019 | 62.15 | 64.07 | 62.15 | 63.63 | 9,284 | +0.90(+1.44%) |
Dec 20, 2019 | 61.24 | 63.14 | 59.45 | 62.72 | 39,060 | +1.52(+2.49%) |
Dec 19, 2019 | 62.01 | 62.48 | 60.66 | 61.20 | 19,518 | -1.12(-1.80%) |
Dec 18, 2019 | 62.62 | 63.12 | 62.09 | 62.32 | 7,508 | -0.14(-0.23%) |
Dec 17, 2019 | 63.11 | 63.20 | 61.87 | 62.46 | 11,741 | +0.19(+0.30%) |
Dec 16, 2019 | 64.52 | 64.84 | 62.05 | 62.27 | 23,252 | -2.15(-3.34%) |
Dec 13, 2019 | 63.84 | 64.91 | 63.62 | 64.43 | 10,378 | +0.50(+0.78%) |
Dec 12, 2019 | 64.52 | 64.90 | 63.86 | 63.92 | 9,258 | -0.77(-1.19%) |
Dec 11, 2019 | 66.09 | 66.09 | 63.17 | 64.69 | 17,582 | -0.58(-0.89%) |
Dec 10, 2019 | 66.44 | 66.76 | 64.97 | 65.28 | 20,442 | -1.21(-1.82%) |
Dec 09, 2019 | 66.52 | 67.20 | 66.32 | 66.49 | 15,425 | -0.04(-0.07%) |
Dec 06, 2019 | 67.20 | 67.75 | 66.00 | 66.53 | 27,677 | -0.54(-0.80%) |
Dec 05, 2019 | 66.98 | 68.05 | 66.31 | 67.07 | 11,304 | +0.22(+0.34%) |
Dec 04, 2019 | 67.62 | 67.62 | 66.31 | 66.84 | 19,804 | +0.50(+0.76%) |
Dec 03, 2019 | 64.76 | 66.76 | 64.76 | 66.34 | 24,722 | +0.47(+0.72%) |
Dec 02, 2019 | 66.47 | 67.74 | 65.78 | 65.87 | 11,720 | -0.93(-1.40%) |
Nov 29, 2019 | 66.58 | 67.70 | 66.31 | 66.80 | 4,798 | -0.35(-0.52%) |
Nov 27, 2019 | 69.67 | 70.04 | 66.75 | 67.15 | 17,186 | -2.53(-3.63%) |
Nov 26, 2019 | 69.08 | 70.79 | 68.74 | 69.68 | 9,133 | +0.81(+1.17%) |
Nov 25, 2019 | 68.55 | 69.60 | 67.99 | 68.87 | 8,142 | +0.59(+0.87%) |
Nov 22, 2019 | 68.10 | 68.83 | 67.02 | 68.28 | 9,709 | +0.39(+0.58%) |
Nov 21, 2019 | 68.28 | 69.30 | 67.49 | 67.88 | 9,073 | -0.12(-0.18%) |
Nov 20, 2019 | 67.88 | 69.75 | 67.88 | 68.01 | 10,544 | -0.40(-0.59%) |
Nov 19, 2019 | 68.62 | 69.41 | 68.36 | 68.41 | 20,209 | -0.03(-0.04%) |
Nov 18, 2019 | 67.95 | 69.12 | 67.46 | 68.44 | 8,652 | +0.49(+0.72%) |
Nov 15, 2019 | 68.78 | 69.49 | 67.95 | 67.95 | 17,826 | -0.78(-1.14%) |
Nov 14, 2019 | 71.80 | 71.80 | 68.09 | 68.73 | 18,004 | -3.07(-4.27%) |
Nov 13, 2019 | 70.36 | 73.30 | 70.24 | 71.80 | 13,828 | +1.03(+1.46%) |
Nov 12, 2019 | 67.55 | 72.75 | 66.77 | 70.77 | 20,335 | +3.22(+4.77%) |
Nov 11, 2019 | 66.49 | 67.62 | 65.35 | 67.55 | 11,720 | +0.65(+0.97%) |
Nov 08, 2019 | 67.17 | 67.24 | 66.16 | 66.89 | 12,332 | -0.49(-0.73%) |
Nov 07, 2019 | 67.27 | 67.61 | 66.46 | 67.38 | 4,716 | +0.04(+0.07%) |
Nov 06, 2019 | 69.40 | 69.40 | 66.68 | 67.34 | 8,689 | -2.12(-3.06%) |
Nov 05, 2019 | 65.81 | 69.85 | 65.81 | 69.46 | 10,911 | +3.28(+4.96%) |
Nov 04, 2019 | 67.38 | 67.43 | 65.93 | 66.18 | 2,796 | -1.47(-2.18%) |
Nov 01, 2019 | 68.86 | 69.21 | 65.77 | 67.65 | 11,996 | -0.22(-0.33%) |
Oct 31, 2019 | 64.79 | 68.36 | 64.52 | 67.88 | 16,018 | +3.03(+4.68%) |
Oct 30, 2019 | 68.25 | 68.25 | 63.96 | 64.84 | 12,110 | -2.86(-4.23%) |
Oct 29, 2019 | 65.61 | 69.30 | 65.61 | 67.71 | 10,078 | +1.97(+3.00%) |
Oct 28, 2019 | 64.83 | 66.31 | 64.80 | 65.73 | 5,087 | +0.09(+0.14%) |
Oct 25, 2019 | 64.22 | 65.65 | 64.22 | 65.65 | 1,121 | +1.44(+2.24%) |
Oct 24, 2019 | 64.71 | 64.87 | 63.55 | 64.21 | 2,384 | -0.50(-0.77%) |
Oct 23, 2019 | 64.71 | 64.71 | 64.71 | 64.71 | 699 | -0.01(-0.01%) |
Oct 22, 2019 | 65.07 | 65.96 | 64.03 | 64.72 | 1,728 | -0.21(-0.33%) |
Oct 21, 2019 | 63.04 | 64.93 | 63.04 | 64.93 | 1,676 | +1.86(+2.94%) |
Oct 18, 2019 | 63.79 | 63.79 | 62.80 | 63.08 | 4,036 | -1.10(-1.71%) |
Oct 17, 2019 | 64.23 | 64.30 | 64.17 | 64.17 | 2,308 | -0.11(-0.17%) |
Oct 16, 2019 | 64.16 | 64.40 | 63.95 | 64.28 | 2,015 | -0.29(-0.46%) |
Oct 15, 2019 | 64.93 | 65.09 | 62.99 | 64.58 | 4,694 | -0.27(-0.41%) |
Oct 14, 2019 | 64.50 | 65.25 | 63.97 | 64.84 | 2,587 | -0.18(-0.27%) |
Oct 11, 2019 | 64.24 | 66.47 | 62.49 | 65.02 | 10,875 | +1.07(+1.67%) |
Oct 10, 2019 | 64.45 | 65.42 | 63.95 | 63.95 | 2,422 | -0.36(-0.55%) |
Oct 09, 2019 | 64.33 | 64.88 | 64.31 | 64.31 | 2,234 | -0.04(-0.07%) |
Oct 08, 2019 | 65.02 | 65.52 | 64.35 | 64.35 | 7,689 | -0.71(-1.10%) |
Oct 07, 2019 | 66.47 | 66.47 | 64.97 | 65.07 | 4,929 | -1.11(-1.68%) |
Oct 04, 2019 | 65.57 | 66.41 | 63.77 | 66.18 | 8,520 | +0.31(+0.47%) |
Oct 03, 2019 | 63.65 | 66.49 | 63.65 | 65.87 | 8,740 | +2.10(+3.29%) |
Oct 02, 2019 | 63.92 | 64.19 | 62.76 | 63.77 | 12,424 | -0.20(-0.31%) |