Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.46 | 61.08 | 60.01 | 60.31 | 332,737 | -0.15(-0.24%) |
Dec 30, 2019 | 60.53 | 60.62 | 59.64 | 60.46 | 402,565 | -0.15(-0.24%) |
Dec 27, 2019 | 61.15 | 61.34 | 60.38 | 60.61 | 319,971 | -0.38(-0.62%) |
Dec 26, 2019 | 61.66 | 62.04 | 60.74 | 60.98 | 187,096 | -0.67(-1.09%) |
Dec 24, 2019 | 61.10 | 61.73 | 60.95 | 61.66 | 103,245 | +0.51(+0.84%) |
Dec 23, 2019 | 62.17 | 62.61 | 61.03 | 61.14 | 400,649 | -1.03(-1.65%) |
Dec 20, 2019 | 61.04 | 62.46 | 61.04 | 62.17 | 1,183,833 | +1.28(+2.11%) |
Dec 19, 2019 | 61.37 | 61.51 | 60.20 | 60.89 | 962,548 | -0.63(-1.03%) |
Dec 18, 2019 | 62.42 | 62.79 | 61.14 | 61.52 | 861,936 | -0.57(-0.92%) |
Dec 17, 2019 | 62.97 | 64.28 | 61.89 | 62.09 | 607,820 | -0.61(-0.98%) |
Dec 16, 2019 | 63.95 | 63.97 | 62.60 | 62.70 | 765,828 | -1.10(-1.72%) |
Dec 13, 2019 | 63.43 | 63.95 | 63.08 | 63.80 | 423,116 | +0.41(+0.65%) |
Dec 12, 2019 | 65.68 | 66.04 | 63.35 | 63.38 | 563,572 | -2.75(-4.16%) |
Dec 11, 2019 | 65.32 | 66.21 | 65.05 | 66.14 | 202,279 | +0.72(+1.10%) |
Dec 10, 2019 | 65.21 | 65.80 | 64.92 | 65.42 | 289,778 | +0.02(+0.03%) |
Dec 09, 2019 | 64.73 | 65.64 | 64.32 | 65.40 | 392,891 | +0.58(+0.90%) |
Dec 06, 2019 | 65.42 | 65.92 | 64.55 | 64.81 | 545,714 | -1.32(-2.00%) |
Dec 05, 2019 | 65.53 | 66.43 | 65.53 | 66.14 | 449,048 | +0.68(+1.04%) |
Dec 04, 2019 | 64.67 | 65.71 | 64.46 | 65.46 | 413,446 | +0.92(+1.42%) |
Dec 03, 2019 | 64.23 | 64.74 | 63.78 | 64.54 | 386,788 | +0.01(+0.02%) |
Dec 02, 2019 | 65.50 | 65.50 | 64.31 | 64.53 | 469,735 | -1.14(-1.74%) |
Nov 29, 2019 | 66.02 | 66.48 | 65.61 | 65.67 | 180,351 | -0.70(-1.06%) |
Nov 27, 2019 | 66.68 | 67.61 | 66.16 | 66.37 | 361,411 | -0.33(-0.49%) |
Nov 26, 2019 | 66.04 | 67.25 | 66.04 | 66.70 | 652,493 | +0.47(+0.72%) |
Nov 25, 2019 | 65.81 | 67.35 | 65.41 | 66.23 | 453,945 | +0.49(+0.75%) |
Nov 22, 2019 | 66.53 | 67.59 | 65.71 | 65.73 | 502,652 | -0.71(-1.07%) |
Nov 21, 2019 | 67.91 | 68.05 | 66.03 | 66.44 | 571,211 | -1.56(-2.29%) |
Nov 20, 2019 | 69.70 | 70.27 | 67.81 | 68.00 | 1,035,668 | -1.93(-2.77%) |
Nov 19, 2019 | 71.18 | 71.51 | 69.82 | 69.94 | 557,997 | -0.97(-1.36%) |
Nov 18, 2019 | 69.82 | 71.57 | 69.82 | 70.90 | 389,261 | +1.26(+1.81%) |
Nov 15, 2019 | 70.02 | 70.54 | 69.53 | 69.64 | 403,257 | -0.34(-0.48%) |
Nov 14, 2019 | 68.77 | 70.30 | 68.75 | 69.98 | 351,115 | +0.89(+1.29%) |
Nov 13, 2019 | 68.42 | 69.38 | 68.42 | 69.09 | 492,336 | +0.48(+0.70%) |
Nov 12, 2019 | 68.78 | 69.34 | 67.45 | 68.60 | 405,486 | +0.40(+0.59%) |
Nov 11, 2019 | 66.88 | 68.49 | 66.84 | 68.20 | 408,729 | +1.36(+2.04%) |
Nov 08, 2019 | 66.58 | 67.76 | 66.55 | 66.84 | 374,887 | +0.29(+0.43%) |
Nov 07, 2019 | 68.10 | 68.10 | 65.61 | 66.55 | 674,496 | -1.36(-2.01%) |
Nov 06, 2019 | 67.18 | 68.17 | 66.16 | 67.91 | 552,482 | +0.93(+1.38%) |
Nov 05, 2019 | 68.94 | 69.21 | 66.42 | 66.99 | 776,502 | -1.95(-2.83%) |
Nov 04, 2019 | 72.14 | 72.14 | 68.64 | 68.94 | 574,039 | -3.04(-4.22%) |
Nov 01, 2019 | 71.55 | 72.72 | 70.96 | 71.98 | 383,702 | +0.83(+1.17%) |
Oct 31, 2019 | 71.49 | 71.49 | 70.06 | 71.15 | 565,592 | -0.22(-0.30%) |
Oct 30, 2019 | 70.96 | 71.40 | 68.88 | 71.37 | 498,767 | +0.34(+0.47%) |
Oct 29, 2019 | 71.01 | 72.10 | 70.62 | 71.03 | 522,746 | -0.21(-0.29%) |
Oct 28, 2019 | 74.37 | 74.37 | 71.09 | 71.24 | 633,551 | -2.89(-3.90%) |
Oct 25, 2019 | 74.73 | 75.83 | 73.98 | 74.13 | 382,283 | -1.25(-1.66%) |
Oct 24, 2019 | 73.95 | 75.43 | 73.09 | 75.38 | 403,484 | +1.97(+2.69%) |
Oct 23, 2019 | 70.61 | 73.55 | 67.81 | 73.41 | 1,110,610 | -1.11(-1.48%) |
Oct 22, 2019 | 74.41 | 74.68 | 73.25 | 74.52 | 798,055 | +0.69(+0.94%) |
Oct 21, 2019 | 74.42 | 75.39 | 73.65 | 73.82 | 631,713 | -0.20(-0.27%) |
Oct 18, 2019 | 73.47 | 74.39 | 73.17 | 74.02 | 478,437 | +0.52(+0.71%) |
Oct 17, 2019 | 73.87 | 74.10 | 73.35 | 73.50 | 381,378 | +0.45(+0.62%) |
Oct 16, 2019 | 71.82 | 73.36 | 71.71 | 73.05 | 497,047 | +1.28(+1.79%) |
Oct 15, 2019 | 70.66 | 71.88 | 70.66 | 71.76 | 340,087 | +1.33(+1.89%) |
Oct 14, 2019 | 69.83 | 70.64 | 69.77 | 70.43 | 256,957 | +0.59(+0.85%) |
Oct 11, 2019 | 70.31 | 70.82 | 69.69 | 69.84 | 290,892 | +0.16(+0.23%) |
Oct 10, 2019 | 71.06 | 71.25 | 69.19 | 69.68 | 683,618 | -1.21(-1.71%) |
Oct 09, 2019 | 71.09 | 71.57 | 70.49 | 70.89 | 407,057 | +0.15(+0.21%) |
Oct 08, 2019 | 70.99 | 71.72 | 70.28 | 70.75 | 428,121 | -0.49(-0.69%) |
Oct 07, 2019 | 70.96 | 71.61 | 70.54 | 71.24 | 309,782 | -0.10(-0.14%) |
Oct 04, 2019 | 69.22 | 71.50 | 69.22 | 71.34 | 445,609 | +2.29(+3.32%) |
Oct 03, 2019 | 69.23 | 69.47 | 68.43 | 69.05 | 409,059 | +0.01(+0.01%) |
Oct 02, 2019 | 69.57 | 69.74 | 68.05 | 69.04 | 308,384 | -0.31(-0.44%) |