Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.68 | 65.76 | 64.68 | 64.84 | 175,800 | -0.11(-0.17%) |
Dec 30, 2019 | 64.53 | 65.29 | 63.30 | 64.95 | 134,152 | +0.38(+0.59%) |
Dec 27, 2019 | 65.55 | 65.56 | 64.53 | 64.57 | 134,900 | -0.83(-1.27%) |
Dec 26, 2019 | 64.98 | 65.68 | 64.94 | 65.40 | 58,277 | +0.61(+0.94%) |
Dec 24, 2019 | 64.56 | 64.84 | 64.02 | 64.79 | 69,200 | +0.38(+0.59%) |
Dec 23, 2019 | 64.49 | 65.03 | 64.02 | 64.41 | 116,603 | -0.02(-0.03%) |
Dec 20, 2019 | 65.12 | 65.89 | 64.25 | 64.43 | 681,100 | -0.55(-0.85%) |
Dec 19, 2019 | 64.34 | 65.56 | 64.17 | 64.98 | 234,534 | +0.63(+0.98%) |
Dec 18, 2019 | 64.46 | 64.95 | 63.37 | 64.35 | 350,839 | -0.29(-0.45%) |
Dec 17, 2019 | 64.01 | 64.86 | 63.63 | 64.64 | 288,984 | +0.87(+1.36%) |
Dec 16, 2019 | 62.85 | 64.24 | 62.82 | 63.77 | 384,405 | +1.15(+1.84%) |
Dec 13, 2019 | 62.84 | 63.43 | 62.05 | 62.62 | 235,200 | -0.39(-0.62%) |
Dec 12, 2019 | 60.80 | 63.22 | 60.73 | 63.01 | 252,892 | +2.28(+3.75%) |
Dec 11, 2019 | 58.93 | 60.91 | 58.77 | 60.73 | 448,323 | +2.13(+3.63%) |
Dec 10, 2019 | 59.25 | 59.35 | 58.39 | 58.60 | 253,322 | -0.90(-1.51%) |
Dec 09, 2019 | 60.12 | 60.39 | 59.49 | 59.50 | 157,947 | -0.88(-1.46%) |
Dec 06, 2019 | 60.75 | 61.27 | 60.32 | 60.38 | 195,700 | +0.64(+1.07%) |
Dec 05, 2019 | 60.08 | 60.52 | 59.65 | 59.74 | 238,826 | +0.24(+0.40%) |
Dec 04, 2019 | 59.37 | 60.22 | 59.26 | 59.50 | 178,970 | +0.81(+1.38%) |
Dec 03, 2019 | 58.22 | 58.81 | 57.27 | 58.69 | 213,918 | -0.43(-0.73%) |
Dec 02, 2019 | 60.57 | 60.80 | 59.03 | 59.12 | 197,619 | -1.37(-2.26%) |
Nov 29, 2019 | 60.85 | 61.31 | 60.37 | 60.49 | 56,100 | -0.70(-1.14%) |
Nov 27, 2019 | 60.78 | 61.28 | 60.44 | 61.19 | 96,000 | +0.69(+1.14%) |
Nov 26, 2019 | 60.60 | 60.86 | 59.93 | 60.50 | 142,105 | -0.06(-0.10%) |
Nov 25, 2019 | 59.90 | 60.91 | 59.87 | 60.56 | 197,567 | +0.96(+1.61%) |
Nov 22, 2019 | 60.48 | 60.48 | 59.38 | 59.60 | 240,300 | -0.39(-0.65%) |
Nov 21, 2019 | 61.03 | 61.03 | 59.77 | 59.99 | 215,149 | -0.82(-1.35%) |
Nov 20, 2019 | 60.95 | 61.75 | 60.05 | 60.81 | 334,218 | -0.62(-1.01%) |
Nov 19, 2019 | 61.00 | 61.70 | 60.13 | 61.43 | 295,617 | +0.39(+0.64%) |
Nov 18, 2019 | 60.43 | 61.22 | 59.95 | 61.04 | 360,627 | +0.18(+0.30%) |
Nov 15, 2019 | 60.35 | 61.34 | 60.12 | 60.86 | 258,700 | +0.97(+1.62%) |
Nov 14, 2019 | 59.73 | 60.63 | 59.38 | 59.89 | 218,090 | +0.14(+0.23%) |
Nov 13, 2019 | 58.74 | 59.82 | 58.60 | 59.75 | 252,607 | +0.50(+0.84%) |
Nov 12, 2019 | 58.92 | 59.62 | 58.66 | 59.25 | 271,960 | +0.48(+0.82%) |
Nov 11, 2019 | 58.50 | 58.92 | 58.13 | 58.77 | 163,823 | -0.02(-0.03%) |
Nov 08, 2019 | 56.84 | 58.89 | 56.84 | 58.79 | 239,200 | +1.55(+2.71%) |
Nov 07, 2019 | 57.00 | 57.49 | 56.84 | 57.24 | 189,192 | +0.03(+0.05%) |
Nov 06, 2019 | 57.67 | 58.08 | 56.95 | 57.21 | 282,345 | -0.35(-0.61%) |
Nov 05, 2019 | 60.91 | 60.91 | 55.53 | 57.56 | 1,165,862 | -3.04(-5.02%) |
Nov 04, 2019 | 58.93 | 61.00 | 58.45 | 60.60 | 530,939 | +2.15(+3.68%) |
Nov 01, 2019 | 56.50 | 58.47 | 56.12 | 58.45 | 278,600 | +2.22(+3.95%) |
Oct 31, 2019 | 54.67 | 56.28 | 54.26 | 56.23 | 388,680 | +1.91(+3.52%) |
Oct 30, 2019 | 53.73 | 54.68 | 53.03 | 54.32 | 172,274 | +1.05(+1.97%) |
Oct 29, 2019 | 54.07 | 54.14 | 52.05 | 53.27 | 384,118 | -1.12(-2.06%) |
Oct 28, 2019 | 54.17 | 56.09 | 53.96 | 54.39 | 373,244 | +0.59(+1.10%) |
Oct 25, 2019 | 53.54 | 54.45 | 53.11 | 53.80 | 133,400 | +0.43(+0.81%) |
Oct 24, 2019 | 53.78 | 53.78 | 52.05 | 53.37 | 285,201 | +0.29(+0.55%) |
Oct 23, 2019 | 54.30 | 54.40 | 52.95 | 53.08 | 200,136 | -1.38(-2.53%) |
Oct 22, 2019 | 53.98 | 55.00 | 53.62 | 54.46 | 216,736 | +0.49(+0.91%) |
Oct 21, 2019 | 53.40 | 55.06 | 53.40 | 53.97 | 230,144 | +1.19(+2.25%) |
Oct 18, 2019 | 52.07 | 52.98 | 52.05 | 52.78 | 245,600 | +0.57(+1.09%) |
Oct 17, 2019 | 51.50 | 52.47 | 51.46 | 52.21 | 181,029 | +0.95(+1.85%) |
Oct 16, 2019 | 51.43 | 52.29 | 51.20 | 51.26 | 142,000 | -0.22(-0.43%) |
Oct 15, 2019 | 50.53 | 51.78 | 50.53 | 51.48 | 168,222 | +1.08(+2.14%) |
Oct 14, 2019 | 49.75 | 50.73 | 49.75 | 50.40 | 164,786 | +0.40(+0.80%) |
Oct 11, 2019 | 49.68 | 50.98 | 49.68 | 50.00 | 413,100 | +1.31(+2.69%) |
Oct 10, 2019 | 48.54 | 49.30 | 48.47 | 48.69 | 199,781 | +0.29(+0.60%) |
Oct 09, 2019 | 49.17 | 49.36 | 48.39 | 48.40 | 242,897 | -0.38(-0.78%) |
Oct 08, 2019 | 49.98 | 50.22 | 48.65 | 48.78 | 220,503 | -1.96(-3.86%) |
Oct 07, 2019 | 50.69 | 51.47 | 50.58 | 50.74 | 193,278 | -0.29(-0.57%) |
Oct 04, 2019 | 50.89 | 51.48 | 50.47 | 51.03 | 241,900 | +0.49(+0.97%) |
Oct 03, 2019 | 50.69 | 51.11 | 50.05 | 50.54 | 229,411 | -0.11(-0.22%) |
Oct 02, 2019 | 51.00 | 51.67 | 50.47 | 50.65 | 262,403 | -1.01(-1.96%) |