Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.92 | 65.94 | 64.88 | 65.71 | 330,200 | +0.56(+0.86%) |
Dec 30, 2019 | 66.52 | 66.67 | 63.89 | 65.15 | 671,415 | -1.56(-2.34%) |
Dec 27, 2019 | 68.00 | 68.14 | 66.62 | 66.71 | 359,900 | -0.97(-1.43%) |
Dec 26, 2019 | 67.95 | 68.15 | 67.36 | 67.68 | 513,592 | -0.24(-0.35%) |
Dec 24, 2019 | 68.04 | 68.68 | 67.67 | 67.92 | 179,600 | -0.13(-0.19%) |
Dec 23, 2019 | 68.40 | 68.49 | 67.54 | 68.05 | 534,643 | +0.05(+0.07%) |
Dec 20, 2019 | 68.91 | 69.05 | 67.76 | 68.00 | 1,236,200 | -0.15(-0.22%) |
Dec 19, 2019 | 68.34 | 68.60 | 67.66 | 68.15 | 1,301,039 | +0.07(+0.10%) |
Dec 18, 2019 | 66.71 | 69.39 | 66.68 | 68.08 | 1,115,342 | +1.36(+2.04%) |
Dec 17, 2019 | 67.23 | 67.34 | 66.41 | 66.72 | 1,115,838 | -0.28(-0.42%) |
Dec 16, 2019 | 66.39 | 67.53 | 66.12 | 67.00 | 1,321,415 | +0.82(+1.24%) |
Dec 13, 2019 | 67.10 | 67.35 | 65.75 | 66.18 | 979,500 | -0.71(-1.06%) |
Dec 12, 2019 | 65.88 | 67.14 | 64.52 | 66.89 | 902,765 | +0.81(+1.23%) |
Dec 11, 2019 | 68.73 | 68.92 | 65.94 | 66.08 | 686,453 | -2.45(-3.58%) |
Dec 10, 2019 | 69.00 | 69.72 | 68.46 | 68.53 | 860,871 | -0.47(-0.68%) |
Dec 09, 2019 | 68.42 | 69.09 | 68.00 | 69.00 | 1,053,817 | +0.41(+0.60%) |
Dec 06, 2019 | 68.35 | 68.86 | 67.72 | 68.59 | 881,200 | +0.57(+0.84%) |
Dec 05, 2019 | 68.39 | 68.79 | 67.69 | 68.02 | 469,942 | -0.11(-0.16%) |
Dec 04, 2019 | 68.00 | 68.66 | 67.11 | 68.13 | 807,202 | +0.51(+0.75%) |
Dec 03, 2019 | 65.43 | 67.78 | 65.11 | 67.62 | 658,352 | +0.95(+1.42%) |
Dec 02, 2019 | 67.96 | 67.96 | 65.92 | 66.67 | 658,119 | -1.35(-1.98%) |
Nov 29, 2019 | 68.04 | 68.88 | 67.82 | 68.02 | 414,500 | -0.40(-0.58%) |
Nov 27, 2019 | 68.31 | 68.63 | 67.62 | 68.42 | 632,300 | +0.17(+0.25%) |
Nov 26, 2019 | 67.52 | 69.50 | 67.29 | 68.25 | 814,522 | +1.13(+1.68%) |
Nov 25, 2019 | 67.00 | 67.58 | 66.90 | 67.12 | 1,245,879 | +0.32(+0.48%) |
Nov 22, 2019 | 67.09 | 67.28 | 65.81 | 66.80 | 416,800 | +0.20(+0.30%) |
Nov 21, 2019 | 67.13 | 67.44 | 66.26 | 66.60 | 470,603 | -0.29(-0.43%) |
Nov 20, 2019 | 66.67 | 67.95 | 66.45 | 66.89 | 596,769 | +0.11(+0.16%) |
Nov 19, 2019 | 67.42 | 67.42 | 66.45 | 66.78 | 652,199 | -0.32(-0.48%) |
Nov 18, 2019 | 67.39 | 67.88 | 66.35 | 67.10 | 1,296,956 | -0.20(-0.30%) |
Nov 15, 2019 | 65.81 | 67.71 | 65.30 | 67.30 | 752,600 | +2.05(+3.14%) |
Nov 14, 2019 | 64.52 | 65.58 | 63.90 | 65.25 | 741,810 | +0.73(+1.13%) |
Nov 13, 2019 | 64.87 | 64.99 | 63.65 | 64.52 | 1,087,766 | -0.36(-0.55%) |
Nov 12, 2019 | 65.28 | 66.44 | 64.40 | 64.88 | 549,456 | -1.12(-1.70%) |
Nov 11, 2019 | 65.36 | 66.27 | 65.01 | 66.00 | 837,421 | +0.49(+0.75%) |
Nov 08, 2019 | 65.99 | 66.25 | 64.18 | 65.51 | 1,033,500 | -0.50(-0.76%) |
Nov 07, 2019 | 65.58 | 67.80 | 65.36 | 66.01 | 2,155,583 | +1.02(+1.57%) |
Nov 06, 2019 | 62.09 | 65.12 | 61.09 | 64.99 | 2,527,844 | -1.51(-2.27%) |
Nov 05, 2019 | 65.78 | 66.66 | 64.57 | 66.50 | 1,458,074 | +0.90(+1.37%) |
Nov 04, 2019 | 65.96 | 66.65 | 63.97 | 65.60 | 931,805 | +0.15(+0.23%) |
Nov 01, 2019 | 64.18 | 65.75 | 63.78 | 65.45 | 467,600 | +1.39(+2.17%) |
Oct 31, 2019 | 64.83 | 64.89 | 63.10 | 64.06 | 396,398 | -0.60(-0.93%) |
Oct 30, 2019 | 63.41 | 64.80 | 63.05 | 64.66 | 590,569 | +1.40(+2.21%) |
Oct 29, 2019 | 62.93 | 64.14 | 62.73 | 63.26 | 351,567 | +0.32(+0.51%) |
Oct 28, 2019 | 61.48 | 63.69 | 61.26 | 62.94 | 855,715 | +1.96(+3.21%) |
Oct 25, 2019 | 60.22 | 61.06 | 59.08 | 60.98 | 725,700 | +0.64(+1.06%) |
Oct 24, 2019 | 59.64 | 60.37 | 59.38 | 60.34 | 780,677 | +1.35(+2.29%) |
Oct 23, 2019 | 58.32 | 59.30 | 58.32 | 58.99 | 740,043 | +0.56(+0.96%) |
Oct 22, 2019 | 60.19 | 60.42 | 58.42 | 58.43 | 494,402 | -1.41(-2.36%) |
Oct 21, 2019 | 60.03 | 60.63 | 59.58 | 59.84 | 477,359 | +0.44(+0.74%) |
Oct 18, 2019 | 60.98 | 61.11 | 57.80 | 59.40 | 1,158,800 | -1.87(-3.05%) |
Oct 17, 2019 | 61.61 | 62.20 | 61.06 | 61.27 | 646,154 | -0.19(-0.31%) |
Oct 16, 2019 | 60.63 | 61.60 | 59.51 | 61.46 | 1,053,638 | +0.37(+0.61%) |
Oct 15, 2019 | 61.32 | 61.99 | 60.70 | 61.09 | 1,413,496 | +0.00(+0.00%) |
Oct 14, 2019 | 61.50 | 61.82 | 60.81 | 61.09 | 831,077 | -0.49(-0.80%) |
Oct 11, 2019 | 61.25 | 62.74 | 60.76 | 61.58 | 719,100 | +1.01(+1.67%) |
Oct 10, 2019 | 61.49 | 61.49 | 60.42 | 60.57 | 516,640 | -0.95(-1.54%) |
Oct 09, 2019 | 61.39 | 61.74 | 61.04 | 61.52 | 429,566 | +0.90(+1.48%) |
Oct 08, 2019 | 62.39 | 62.65 | 60.52 | 60.62 | 493,667 | -2.14(-3.41%) |
Oct 07, 2019 | 62.95 | 63.37 | 62.49 | 62.76 | 405,921 | -0.48(-0.76%) |
Oct 04, 2019 | 63.88 | 64.35 | 62.37 | 63.24 | 745,500 | -0.13(-0.21%) |
Oct 03, 2019 | 61.76 | 63.58 | 60.32 | 63.37 | 856,365 | +2.41(+3.95%) |
Oct 02, 2019 | 61.07 | 61.22 | 60.25 | 60.96 | 575,166 | -0.68(-1.10%) |