Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.96 | 68.81 | 67.77 | 68.75 | 710,548 | +0.43(+0.63%) |
Dec 30, 2019 | 68.70 | 68.97 | 68.28 | 68.32 | 604,908 | -0.19(-0.28%) |
Dec 27, 2019 | 69.14 | 69.17 | 68.51 | 68.52 | 360,074 | -0.39(-0.56%) |
Dec 26, 2019 | 69.18 | 69.46 | 68.82 | 68.91 | 358,764 | -0.05(-0.07%) |
Dec 24, 2019 | 68.98 | 69.21 | 68.78 | 68.96 | 265,137 | +0.00(+0.00%) |
Dec 23, 2019 | 68.06 | 68.98 | 67.92 | 68.96 | 550,668 | +0.84(+1.24%) |
Dec 20, 2019 | 67.84 | 68.21 | 67.66 | 68.11 | 716,592 | +0.50(+0.74%) |
Dec 19, 2019 | 67.67 | 67.79 | 67.47 | 67.62 | 498,443 | +0.08(+0.12%) |
Dec 18, 2019 | 67.15 | 67.94 | 67.15 | 67.53 | 552,671 | +0.27(+0.40%) |
Dec 17, 2019 | 67.26 | 67.74 | 66.97 | 67.26 | 617,830 | +0.24(+0.36%) |
Dec 16, 2019 | 66.55 | 67.27 | 66.55 | 67.02 | 579,999 | +0.90(+1.36%) |
Dec 13, 2019 | 66.81 | 67.26 | 66.03 | 66.12 | 451,261 | -0.53(-0.79%) |
Dec 12, 2019 | 65.39 | 66.80 | 65.35 | 66.64 | 559,090 | +1.35(+2.06%) |
Dec 11, 2019 | 65.26 | 65.77 | 65.17 | 65.30 | 451,357 | -0.14(-0.22%) |
Dec 10, 2019 | 65.37 | 65.66 | 65.11 | 65.44 | 594,205 | +0.23(+0.35%) |
Dec 09, 2019 | 64.80 | 65.55 | 64.76 | 65.21 | 548,424 | -0.05(-0.08%) |
Dec 06, 2019 | 64.19 | 65.43 | 64.19 | 65.26 | 467,775 | +1.28(+2.00%) |
Dec 05, 2019 | 64.57 | 64.68 | 63.75 | 63.99 | 622,586 | -0.26(-0.40%) |
Dec 04, 2019 | 63.77 | 64.49 | 63.64 | 64.25 | 642,254 | +0.98(+1.55%) |
Dec 03, 2019 | 63.69 | 63.85 | 63.01 | 63.27 | 982,056 | -0.95(-1.48%) |
Dec 02, 2019 | 64.42 | 64.86 | 64.12 | 64.22 | 380,885 | +0.05(+0.08%) |
Nov 29, 2019 | 64.39 | 64.55 | 63.97 | 64.17 | 172,319 | -0.69(-1.07%) |
Nov 27, 2019 | 64.75 | 65.03 | 64.35 | 64.86 | 354,930 | +0.24(+0.37%) |
Nov 26, 2019 | 65.55 | 65.55 | 64.51 | 64.62 | 386,021 | -0.79(-1.21%) |
Nov 25, 2019 | 65.13 | 65.47 | 64.93 | 65.42 | 504,886 | +0.25(+0.38%) |
Nov 22, 2019 | 65.48 | 65.78 | 65.08 | 65.16 | 516,719 | -0.19(-0.29%) |
Nov 21, 2019 | 64.59 | 65.47 | 64.40 | 65.36 | 543,580 | +1.02(+1.58%) |
Nov 20, 2019 | 63.72 | 64.85 | 63.31 | 64.34 | 358,848 | +0.63(+1.00%) |
Nov 19, 2019 | 64.55 | 64.55 | 63.69 | 63.70 | 504,277 | -1.07(-1.65%) |
Nov 18, 2019 | 65.32 | 65.45 | 64.51 | 64.77 | 485,341 | -0.92(-1.40%) |
Nov 15, 2019 | 65.40 | 65.92 | 65.35 | 65.69 | 240,888 | +0.54(+0.83%) |
Nov 14, 2019 | 65.40 | 65.73 | 64.86 | 65.15 | 230,088 | -0.18(-0.27%) |
Nov 13, 2019 | 65.41 | 65.64 | 65.11 | 65.32 | 222,262 | -0.48(-0.72%) |
Nov 12, 2019 | 66.32 | 66.70 | 65.42 | 65.80 | 244,626 | -0.38(-0.57%) |
Nov 11, 2019 | 65.96 | 66.42 | 65.70 | 66.18 | 238,390 | -0.45(-0.68%) |
Nov 08, 2019 | 66.43 | 66.68 | 65.86 | 66.63 | 314,363 | -0.26(-0.39%) |
Nov 07, 2019 | 66.59 | 67.19 | 66.41 | 66.89 | 268,465 | +1.02(+1.55%) |
Nov 06, 2019 | 67.25 | 67.38 | 65.71 | 65.87 | 424,883 | -1.60(-2.38%) |
Nov 05, 2019 | 67.42 | 67.93 | 67.09 | 67.47 | 368,694 | +0.26(+0.39%) |
Nov 04, 2019 | 65.79 | 67.40 | 65.73 | 67.21 | 733,858 | +2.14(+3.29%) |
Nov 01, 2019 | 63.88 | 65.17 | 63.71 | 65.07 | 346,792 | +1.59(+2.50%) |
Oct 31, 2019 | 63.59 | 63.61 | 62.87 | 63.48 | 539,705 | -0.32(-0.50%) |
Oct 30, 2019 | 65.37 | 65.37 | 63.60 | 63.80 | 308,821 | -1.38(-2.12%) |
Oct 29, 2019 | 64.60 | 65.75 | 64.42 | 65.18 | 212,022 | +0.25(+0.39%) |
Oct 28, 2019 | 65.49 | 65.92 | 64.83 | 64.93 | 281,516 | -0.40(-0.61%) |
Oct 25, 2019 | 64.74 | 65.44 | 64.64 | 65.33 | 285,404 | +0.60(+0.93%) |
Oct 24, 2019 | 65.35 | 65.49 | 64.39 | 64.73 | 240,184 | -0.35(-0.54%) |
Oct 23, 2019 | 64.37 | 65.22 | 64.04 | 65.08 | 287,292 | +0.58(+0.89%) |
Oct 22, 2019 | 63.85 | 65.22 | 63.63 | 64.50 | 540,713 | +0.82(+1.29%) |
Oct 21, 2019 | 62.67 | 63.71 | 62.58 | 63.69 | 857,066 | +1.14(+1.82%) |
Oct 18, 2019 | 62.87 | 63.33 | 62.55 | 62.55 | 231,554 | -0.44(-0.70%) |
Oct 17, 2019 | 63.15 | 63.39 | 62.76 | 62.99 | 407,972 | +0.02(+0.04%) |
Oct 16, 2019 | 63.59 | 63.99 | 62.91 | 62.97 | 170,518 | -0.83(-1.30%) |
Oct 15, 2019 | 63.42 | 64.45 | 63.27 | 63.79 | 223,416 | +0.32(+0.50%) |
Oct 14, 2019 | 63.18 | 63.71 | 62.79 | 63.48 | 245,638 | -0.24(-0.38%) |
Oct 11, 2019 | 63.38 | 64.23 | 63.36 | 63.72 | 356,485 | +1.01(+1.61%) |
Oct 10, 2019 | 62.13 | 62.86 | 62.08 | 62.71 | 319,414 | +0.78(+1.25%) |
Oct 09, 2019 | 61.96 | 62.29 | 61.84 | 61.93 | 249,450 | +0.61(+0.99%) |
Oct 08, 2019 | 61.89 | 62.32 | 61.32 | 61.32 | 453,143 | -1.16(-1.86%) |
Oct 07, 2019 | 63.20 | 63.45 | 62.48 | 62.48 | 441,682 | -0.64(-1.01%) |
Oct 04, 2019 | 62.99 | 63.17 | 62.33 | 63.12 | 337,219 | +0.34(+0.55%) |
Oct 03, 2019 | 61.68 | 62.81 | 61.21 | 62.77 | 684,154 | +0.78(+1.25%) |
Oct 02, 2019 | 63.24 | 63.33 | 61.90 | 62.00 | 624,364 | -1.66(-2.61%) |