Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.04 | 64.71 | 63.69 | 63.81 | 528,200 | -0.41(-0.64%) |
Dec 30, 2019 | 63.98 | 64.72 | 63.70 | 64.22 | 538,312 | +0.18(+0.28%) |
Dec 27, 2019 | 64.45 | 64.76 | 63.49 | 64.04 | 421,400 | -0.35(-0.54%) |
Dec 26, 2019 | 64.19 | 64.43 | 63.66 | 64.39 | 182,006 | +0.43(+0.67%) |
Dec 24, 2019 | 64.16 | 64.37 | 63.75 | 63.96 | 200,400 | -0.39(-0.61%) |
Dec 23, 2019 | 63.71 | 64.76 | 62.61 | 64.35 | 418,565 | +0.75(+1.18%) |
Dec 20, 2019 | 63.29 | 63.81 | 62.68 | 63.60 | 1,600,900 | +0.33(+0.52%) |
Dec 19, 2019 | 63.00 | 63.45 | 62.22 | 63.27 | 652,999 | +0.62(+0.99%) |
Dec 18, 2019 | 63.84 | 63.84 | 62.64 | 62.65 | 606,579 | -1.19(-1.86%) |
Dec 17, 2019 | 64.24 | 64.47 | 63.65 | 63.84 | 617,674 | -0.35(-0.55%) |
Dec 16, 2019 | 64.54 | 64.81 | 64.10 | 64.19 | 531,181 | +0.16(+0.25%) |
Dec 13, 2019 | 65.68 | 65.75 | 63.77 | 64.03 | 814,900 | -1.72(-2.62%) |
Dec 12, 2019 | 65.80 | 66.60 | 65.27 | 65.75 | 962,236 | +0.14(+0.21%) |
Dec 11, 2019 | 66.19 | 66.19 | 65.55 | 65.61 | 461,171 | -0.44(-0.67%) |
Dec 10, 2019 | 66.04 | 66.34 | 65.76 | 66.05 | 416,609 | +0.18(+0.27%) |
Dec 09, 2019 | 65.69 | 66.23 | 65.28 | 65.87 | 705,493 | +0.16(+0.24%) |
Dec 06, 2019 | 65.25 | 66.28 | 65.23 | 65.71 | 681,900 | +0.78(+1.20%) |
Dec 05, 2019 | 64.87 | 65.49 | 64.44 | 64.93 | 680,444 | +0.44(+0.68%) |
Dec 04, 2019 | 63.94 | 64.80 | 63.85 | 64.49 | 877,841 | +0.78(+1.22%) |
Dec 03, 2019 | 62.39 | 64.33 | 61.75 | 63.71 | 979,488 | +0.33(+0.52%) |
Dec 02, 2019 | 63.25 | 63.94 | 62.14 | 63.38 | 947,205 | +0.56(+0.89%) |
Nov 29, 2019 | 63.67 | 63.80 | 62.76 | 62.82 | 272,800 | -0.94(-1.47%) |
Nov 27, 2019 | 62.84 | 64.02 | 62.58 | 63.76 | 499,400 | +0.88(+1.40%) |
Nov 26, 2019 | 63.43 | 63.53 | 62.51 | 62.88 | 742,940 | -0.68(-1.07%) |
Nov 25, 2019 | 64.39 | 64.89 | 63.46 | 63.56 | 734,415 | -0.53(-0.83%) |
Nov 22, 2019 | 62.97 | 64.14 | 62.50 | 64.09 | 1,250,500 | +1.62(+2.59%) |
Nov 21, 2019 | 61.95 | 62.83 | 61.30 | 62.47 | 652,030 | +0.73(+1.18%) |
Nov 20, 2019 | 61.11 | 62.00 | 60.60 | 61.74 | 634,720 | +0.40(+0.65%) |
Nov 19, 2019 | 61.31 | 61.70 | 60.93 | 61.34 | 489,412 | +0.04(+0.07%) |
Nov 18, 2019 | 61.35 | 62.01 | 61.12 | 61.30 | 474,761 | -0.29(-0.47%) |
Nov 15, 2019 | 61.42 | 61.74 | 60.71 | 61.59 | 568,300 | +0.37(+0.60%) |
Nov 14, 2019 | 61.34 | 61.61 | 61.00 | 61.22 | 522,828 | -0.19(-0.31%) |
Nov 13, 2019 | 61.20 | 61.55 | 61.01 | 61.41 | 566,346 | -0.19(-0.31%) |
Nov 12, 2019 | 61.66 | 62.29 | 61.35 | 61.60 | 546,928 | -0.21(-0.34%) |
Nov 11, 2019 | 61.99 | 62.50 | 61.30 | 61.81 | 630,321 | -0.58(-0.93%) |
Nov 08, 2019 | 62.19 | 62.45 | 61.61 | 62.39 | 927,200 | +0.00(+0.00%) |
Nov 07, 2019 | 62.82 | 63.02 | 61.92 | 62.39 | 2,556,121 | +0.22(+0.35%) |
Nov 06, 2019 | 61.22 | 62.79 | 61.22 | 62.17 | 1,481,185 | +0.89(+1.45%) |
Nov 05, 2019 | 60.30 | 61.69 | 59.60 | 61.28 | 1,046,813 | +0.98(+1.63%) |
Nov 04, 2019 | 58.84 | 60.41 | 57.63 | 60.30 | 1,106,065 | +1.66(+2.83%) |
Nov 01, 2019 | 57.97 | 58.95 | 57.35 | 58.64 | 995,200 | +1.04(+1.81%) |
Oct 31, 2019 | 55.47 | 59.74 | 54.59 | 57.60 | 2,042,991 | +4.11(+7.68%) |
Oct 30, 2019 | 53.38 | 54.26 | 53.18 | 53.49 | 1,586,517 | +0.05(+0.09%) |
Oct 29, 2019 | 53.84 | 54.10 | 52.91 | 53.44 | 772,700 | -0.73(-1.35%) |
Oct 28, 2019 | 53.91 | 54.74 | 53.91 | 54.17 | 913,861 | +0.41(+0.76%) |
Oct 25, 2019 | 53.14 | 53.81 | 52.93 | 53.76 | 589,400 | +0.67(+1.26%) |
Oct 24, 2019 | 53.74 | 53.78 | 52.92 | 53.09 | 780,162 | -0.56(-1.04%) |
Oct 23, 2019 | 53.72 | 53.95 | 53.43 | 53.65 | 643,711 | -0.12(-0.22%) |
Oct 22, 2019 | 54.08 | 54.42 | 53.64 | 53.77 | 1,083,110 | -0.19(-0.35%) |
Oct 21, 2019 | 54.27 | 54.59 | 53.73 | 53.96 | 391,483 | -0.17(-0.32%) |
Oct 18, 2019 | 53.27 | 54.37 | 53.00 | 54.13 | 667,200 | +0.88(+1.66%) |
Oct 17, 2019 | 52.26 | 53.45 | 52.12 | 53.25 | 678,036 | +1.31(+2.52%) |
Oct 16, 2019 | 51.05 | 52.45 | 50.74 | 51.94 | 438,782 | +0.96(+1.88%) |
Oct 15, 2019 | 50.90 | 51.65 | 50.42 | 50.98 | 459,540 | +0.19(+0.37%) |
Oct 14, 2019 | 50.77 | 50.99 | 50.09 | 50.79 | 372,315 | -0.20(-0.39%) |
Oct 11, 2019 | 50.20 | 51.50 | 50.10 | 50.99 | 493,400 | +1.49(+3.01%) |
Oct 10, 2019 | 48.96 | 49.61 | 48.62 | 49.50 | 539,403 | +0.31(+0.63%) |
Oct 09, 2019 | 48.66 | 49.29 | 48.58 | 49.19 | 621,142 | +0.72(+1.49%) |
Oct 08, 2019 | 48.53 | 48.89 | 47.71 | 48.47 | 752,403 | -0.54(-1.10%) |
Oct 07, 2019 | 49.53 | 49.77 | 48.92 | 49.01 | 476,069 | -0.78(-1.57%) |
Oct 04, 2019 | 49.42 | 49.81 | 48.55 | 49.79 | 422,800 | +0.42(+0.85%) |
Oct 03, 2019 | 49.58 | 50.21 | 49.00 | 49.37 | 652,263 | -0.36(-0.72%) |
Oct 02, 2019 | 48.81 | 50.02 | 47.07 | 49.73 | 1,995,983 | +0.17(+0.34%) |