Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.91 | 66.00 | 64.60 | 65.58 | 431,400 | +0.29(+0.44%) |
Dec 30, 2019 | 66.37 | 66.49 | 64.79 | 65.29 | 288,411 | -1.29(-1.94%) |
Dec 27, 2019 | 67.33 | 67.42 | 66.22 | 66.58 | 293,700 | -0.41(-0.61%) |
Dec 26, 2019 | 66.42 | 67.57 | 66.30 | 66.99 | 279,494 | +0.42(+0.63%) |
Dec 24, 2019 | 66.27 | 67.01 | 65.91 | 66.57 | 171,900 | +0.53(+0.80%) |
Dec 23, 2019 | 66.66 | 67.00 | 65.64 | 66.04 | 320,843 | -0.44(-0.66%) |
Dec 20, 2019 | 67.05 | 67.34 | 66.20 | 66.48 | 1,107,800 | -0.51(-0.76%) |
Dec 19, 2019 | 65.95 | 67.88 | 65.53 | 66.99 | 880,789 | +1.52(+2.32%) |
Dec 18, 2019 | 66.30 | 66.65 | 65.41 | 65.47 | 516,998 | -1.12(-1.68%) |
Dec 17, 2019 | 66.97 | 67.36 | 66.25 | 66.59 | 481,143 | -0.16(-0.24%) |
Dec 16, 2019 | 66.79 | 67.67 | 66.50 | 66.75 | 630,589 | +0.77(+1.17%) |
Dec 13, 2019 | 64.94 | 66.46 | 64.63 | 65.98 | 309,600 | +0.91(+1.40%) |
Dec 12, 2019 | 64.93 | 65.84 | 64.43 | 65.07 | 472,580 | -0.30(-0.46%) |
Dec 11, 2019 | 65.96 | 65.96 | 64.13 | 65.37 | 449,195 | -0.37(-0.56%) |
Dec 10, 2019 | 66.30 | 66.61 | 65.38 | 65.74 | 260,327 | -0.37(-0.56%) |
Dec 09, 2019 | 65.62 | 67.39 | 65.57 | 66.11 | 481,860 | -0.02(-0.03%) |
Dec 06, 2019 | 67.16 | 67.26 | 65.85 | 66.13 | 521,000 | -0.63(-0.94%) |
Dec 05, 2019 | 67.44 | 67.71 | 66.30 | 66.76 | 216,862 | -0.41(-0.61%) |
Dec 04, 2019 | 67.10 | 68.18 | 66.72 | 67.17 | 716,756 | +0.27(+0.40%) |
Dec 03, 2019 | 65.45 | 67.22 | 65.35 | 66.90 | 434,638 | +0.15(+0.22%) |
Dec 02, 2019 | 68.17 | 68.17 | 65.68 | 66.75 | 533,671 | -1.42(-2.08%) |
Nov 29, 2019 | 68.89 | 69.02 | 67.92 | 68.17 | 149,500 | -0.90(-1.30%) |
Nov 27, 2019 | 67.88 | 69.72 | 66.75 | 69.07 | 567,500 | +1.54(+2.28%) |
Nov 26, 2019 | 68.76 | 69.86 | 67.43 | 67.53 | 889,032 | -0.89(-1.30%) |
Nov 25, 2019 | 66.11 | 68.53 | 65.72 | 68.42 | 877,436 | +2.97(+4.53%) |
Nov 22, 2019 | 66.05 | 66.57 | 65.32 | 65.45 | 461,800 | -0.08(-0.11%) |
Nov 21, 2019 | 65.29 | 66.19 | 64.97 | 65.53 | 495,917 | +0.37(+0.57%) |
Nov 20, 2019 | 63.56 | 65.40 | 63.33 | 65.16 | 752,334 | +1.36(+2.13%) |
Nov 19, 2019 | 63.26 | 64.41 | 61.79 | 63.80 | 751,399 | -1.00(-1.54%) |
Nov 18, 2019 | 65.04 | 66.13 | 64.66 | 64.80 | 534,914 | -0.61(-0.93%) |
Nov 15, 2019 | 63.62 | 65.58 | 63.28 | 65.41 | 732,200 | +2.09(+3.30%) |
Nov 14, 2019 | 64.10 | 64.33 | 62.72 | 63.32 | 674,054 | -0.41(-0.64%) |
Nov 13, 2019 | 63.00 | 64.12 | 62.30 | 63.73 | 537,464 | +1.68(+2.71%) |
Nov 12, 2019 | 61.63 | 62.94 | 61.40 | 62.05 | 555,607 | +0.42(+0.68%) |
Nov 11, 2019 | 60.12 | 61.82 | 59.71 | 61.63 | 355,377 | +0.97(+1.60%) |
Nov 08, 2019 | 60.36 | 61.08 | 58.94 | 60.66 | 393,300 | +0.29(+0.48%) |
Nov 07, 2019 | 60.34 | 61.86 | 59.60 | 60.37 | 755,623 | +0.01(+0.02%) |
Nov 06, 2019 | 60.94 | 63.73 | 59.58 | 60.36 | 2,783,963 | +4.93(+8.89%) |
Nov 05, 2019 | 55.86 | 56.35 | 53.80 | 55.43 | 1,115,748 | -0.03(-0.05%) |
Nov 04, 2019 | 56.99 | 58.08 | 55.06 | 55.46 | 740,642 | -0.95(-1.68%) |
Nov 01, 2019 | 55.74 | 57.19 | 55.36 | 56.41 | 578,300 | +0.90(+1.62%) |
Oct 31, 2019 | 57.50 | 57.50 | 55.14 | 55.51 | 415,008 | -1.72(-3.01%) |
Oct 30, 2019 | 55.65 | 57.31 | 54.67 | 57.23 | 824,167 | +1.56(+2.80%) |
Oct 29, 2019 | 55.74 | 56.66 | 55.17 | 55.67 | 325,313 | -0.28(-0.50%) |
Oct 28, 2019 | 55.40 | 56.47 | 54.60 | 55.95 | 314,257 | +0.67(+1.21%) |
Oct 25, 2019 | 54.87 | 55.54 | 53.91 | 55.28 | 237,600 | +0.48(+0.88%) |
Oct 24, 2019 | 53.70 | 55.53 | 53.01 | 54.80 | 362,466 | +1.63(+3.07%) |
Oct 23, 2019 | 52.14 | 54.35 | 51.91 | 53.17 | 421,166 | +1.03(+1.98%) |
Oct 22, 2019 | 54.46 | 55.18 | 51.48 | 52.14 | 606,790 | -1.87(-3.46%) |
Oct 21, 2019 | 54.00 | 54.85 | 53.23 | 54.01 | 645,955 | +0.17(+0.32%) |
Oct 18, 2019 | 56.12 | 56.64 | 51.45 | 53.84 | 1,122,300 | -2.63(-4.66%) |
Oct 17, 2019 | 55.81 | 56.65 | 55.32 | 56.47 | 390,809 | +0.75(+1.35%) |
Oct 16, 2019 | 56.32 | 56.32 | 54.13 | 55.72 | 520,708 | -1.14(-2.00%) |
Oct 15, 2019 | 56.09 | 57.16 | 55.95 | 56.86 | 373,156 | +0.91(+1.63%) |
Oct 14, 2019 | 55.61 | 56.64 | 55.35 | 55.95 | 215,530 | +0.37(+0.67%) |
Oct 11, 2019 | 55.49 | 56.15 | 55.13 | 55.58 | 301,000 | +0.85(+1.55%) |
Oct 10, 2019 | 54.93 | 55.63 | 53.97 | 54.73 | 431,331 | -0.44(-0.80%) |
Oct 09, 2019 | 53.76 | 55.37 | 53.47 | 55.17 | 618,975 | +2.15(+4.06%) |
Oct 08, 2019 | 56.36 | 56.74 | 52.90 | 53.02 | 990,655 | -3.77(-6.64%) |
Oct 07, 2019 | 56.25 | 57.34 | 54.88 | 56.79 | 584,441 | +1.39(+2.51%) |
Oct 04, 2019 | 54.28 | 55.68 | 54.16 | 55.40 | 671,200 | +1.54(+2.86%) |
Oct 03, 2019 | 52.23 | 54.00 | 50.73 | 53.86 | 1,362,271 | +1.88(+3.62%) |
Oct 02, 2019 | 52.00 | 52.42 | 51.34 | 51.98 | 543,041 | -0.55(-1.05%) |