Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.50 | 68.86 | 68.15 | 68.84 | 1,065,361 | +0.43(+0.63%) |
Dec 30, 2019 | 68.63 | 68.90 | 68.07 | 68.41 | 487,222 | -0.19(-0.28%) |
Dec 27, 2019 | 69.19 | 69.31 | 68.41 | 68.60 | 604,282 | -0.33(-0.48%) |
Dec 26, 2019 | 68.09 | 68.94 | 67.96 | 68.94 | 530,654 | +0.91(+1.33%) |
Dec 24, 2019 | 67.93 | 68.34 | 67.65 | 68.03 | 287,182 | +0.33(+0.49%) |
Dec 23, 2019 | 67.60 | 67.98 | 67.11 | 67.70 | 800,933 | +0.34(+0.51%) |
Dec 20, 2019 | 67.30 | 67.94 | 67.10 | 67.35 | 2,154,340 | +0.18(+0.27%) |
Dec 19, 2019 | 67.04 | 67.25 | 66.82 | 67.18 | 1,240,128 | +0.22(+0.32%) |
Dec 18, 2019 | 66.26 | 67.76 | 65.90 | 66.96 | 1,305,803 | +0.91(+1.37%) |
Dec 17, 2019 | 65.68 | 66.08 | 65.47 | 66.06 | 991,460 | +0.46(+0.70%) |
Dec 16, 2019 | 66.15 | 66.15 | 65.17 | 65.60 | 1,044,161 | -0.22(-0.34%) |
Dec 13, 2019 | 65.88 | 66.00 | 65.25 | 65.82 | 1,460,304 | +0.05(+0.08%) |
Dec 12, 2019 | 66.61 | 66.92 | 65.71 | 65.77 | 1,643,476 | -0.67(-1.01%) |
Dec 11, 2019 | 67.87 | 68.28 | 66.26 | 66.43 | 1,812,614 | -0.30(-0.46%) |
Dec 10, 2019 | 66.01 | 67.44 | 65.59 | 66.74 | 2,594,223 | +0.99(+1.51%) |
Dec 09, 2019 | 64.77 | 66.01 | 64.70 | 65.74 | 1,481,643 | +1.26(+1.96%) |
Dec 06, 2019 | 64.11 | 64.68 | 63.93 | 64.48 | 793,895 | +0.84(+1.32%) |
Dec 05, 2019 | 63.53 | 63.76 | 63.18 | 63.64 | 651,249 | -0.04(-0.07%) |
Dec 04, 2019 | 63.38 | 64.43 | 63.38 | 63.69 | 988,618 | +0.00(+0.00%) |
Dec 03, 2019 | 62.55 | 63.86 | 62.55 | 63.69 | 1,175,635 | +1.13(+1.80%) |
Dec 02, 2019 | 63.24 | 63.29 | 62.49 | 62.56 | 976,656 | -0.76(-1.20%) |
Nov 29, 2019 | 62.92 | 63.83 | 62.92 | 63.32 | 576,790 | +0.24(+0.39%) |
Nov 27, 2019 | 62.39 | 63.18 | 62.03 | 63.07 | 821,926 | +0.68(+1.09%) |
Nov 26, 2019 | 62.09 | 62.70 | 61.97 | 62.39 | 1,141,562 | +0.23(+0.37%) |
Nov 25, 2019 | 62.53 | 63.17 | 62.12 | 62.16 | 445,310 | -0.13(-0.21%) |
Nov 22, 2019 | 61.44 | 62.58 | 61.14 | 62.29 | 918,552 | +1.12(+1.83%) |
Nov 21, 2019 | 61.73 | 61.73 | 60.64 | 61.17 | 1,281,166 | -0.73(-1.19%) |
Nov 20, 2019 | 62.77 | 62.77 | 61.66 | 61.91 | 896,675 | -0.97(-1.55%) |
Nov 19, 2019 | 63.67 | 63.75 | 62.31 | 62.88 | 783,740 | -0.90(-1.41%) |
Nov 18, 2019 | 63.96 | 64.07 | 63.64 | 63.78 | 496,774 | -0.03(-0.05%) |
Nov 15, 2019 | 63.67 | 64.11 | 63.43 | 63.81 | 936,206 | +0.30(+0.47%) |
Nov 14, 2019 | 62.98 | 63.73 | 62.81 | 63.51 | 633,620 | +0.56(+0.90%) |
Nov 13, 2019 | 62.40 | 63.20 | 62.23 | 62.95 | 720,607 | +0.39(+0.63%) |
Nov 12, 2019 | 63.32 | 63.68 | 62.38 | 62.55 | 985,037 | -0.98(-1.54%) |
Nov 11, 2019 | 63.62 | 63.94 | 63.03 | 63.53 | 897,919 | -0.28(-0.44%) |
Nov 08, 2019 | 63.35 | 63.90 | 63.00 | 63.82 | 868,016 | +0.63(+1.00%) |
Nov 07, 2019 | 62.88 | 63.29 | 62.58 | 63.18 | 1,098,630 | +0.39(+0.61%) |
Nov 06, 2019 | 63.07 | 63.61 | 62.59 | 62.80 | 787,989 | -0.23(-0.36%) |
Nov 05, 2019 | 63.64 | 64.25 | 63.01 | 63.03 | 959,138 | -0.56(-0.89%) |
Nov 04, 2019 | 62.38 | 63.67 | 62.28 | 63.59 | 1,094,321 | +1.19(+1.90%) |
Nov 01, 2019 | 62.13 | 62.48 | 61.66 | 62.41 | 934,320 | +0.37(+0.60%) |
Oct 31, 2019 | 62.26 | 62.81 | 61.34 | 62.03 | 1,265,364 | -0.13(-0.21%) |
Oct 30, 2019 | 60.28 | 62.38 | 60.26 | 62.17 | 1,604,030 | +1.97(+3.27%) |
Oct 29, 2019 | 60.98 | 61.66 | 60.02 | 60.20 | 2,114,728 | -0.84(-1.37%) |
Oct 28, 2019 | 61.29 | 61.57 | 61.02 | 61.04 | 1,083,985 | -0.44(-0.71%) |
Oct 25, 2019 | 62.76 | 63.36 | 61.48 | 61.48 | 1,150,751 | -1.35(-2.15%) |
Oct 24, 2019 | 62.78 | 63.11 | 62.38 | 62.83 | 841,017 | +0.42(+0.67%) |
Oct 23, 2019 | 61.23 | 62.53 | 60.84 | 62.41 | 1,056,395 | +1.34(+2.19%) |
Oct 22, 2019 | 60.50 | 61.25 | 59.90 | 61.08 | 900,022 | +0.76(+1.25%) |
Oct 21, 2019 | 59.78 | 60.34 | 59.65 | 60.32 | 844,839 | +0.63(+1.06%) |
Oct 18, 2019 | 60.08 | 60.19 | 59.39 | 59.69 | 1,263,010 | -0.39(-0.65%) |
Oct 17, 2019 | 59.31 | 60.62 | 59.13 | 60.08 | 1,359,650 | -0.44(-0.72%) |
Oct 16, 2019 | 60.59 | 60.84 | 60.07 | 60.52 | 1,290,754 | -0.15(-0.24%) |
Oct 15, 2019 | 59.47 | 60.71 | 59.44 | 60.67 | 737,815 | +0.97(+1.63%) |
Oct 14, 2019 | 59.52 | 59.79 | 59.18 | 59.70 | 505,744 | +0.14(+0.24%) |
Oct 11, 2019 | 59.34 | 59.93 | 59.04 | 59.56 | 482,455 | +0.73(+1.24%) |
Oct 10, 2019 | 59.35 | 59.48 | 58.60 | 58.83 | 676,448 | -0.47(-0.80%) |
Oct 09, 2019 | 59.45 | 59.79 | 59.18 | 59.30 | 485,547 | +0.18(+0.30%) |
Oct 08, 2019 | 59.29 | 59.67 | 58.97 | 59.13 | 1,167,392 | -0.46(-0.77%) |
Oct 07, 2019 | 59.34 | 60.13 | 59.17 | 59.59 | 640,345 | -0.13(-0.21%) |
Oct 04, 2019 | 59.40 | 59.88 | 59.09 | 59.71 | 947,527 | +0.36(+0.61%) |
Oct 03, 2019 | 58.75 | 59.50 | 58.38 | 59.35 | 1,020,014 | +0.80(+1.37%) |
Oct 02, 2019 | 58.25 | 58.76 | 57.92 | 58.55 | 1,998,714 | +0.30(+0.51%) |