Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.56 | 67.13 | 66.24 | 66.80 | 559,826 | +0.00(+0.00%) |
Dec 30, 2019 | 66.52 | 67.14 | 65.99 | 66.80 | 570,437 | +0.38(+0.58%) |
Dec 27, 2019 | 67.30 | 67.47 | 66.29 | 66.42 | 553,229 | -0.90(-1.34%) |
Dec 26, 2019 | 66.93 | 67.42 | 66.63 | 67.32 | 431,356 | +0.75(+1.13%) |
Dec 24, 2019 | 67.11 | 67.31 | 66.05 | 66.56 | 348,846 | -0.39(-0.58%) |
Dec 23, 2019 | 66.47 | 67.19 | 66.43 | 66.95 | 769,412 | +0.72(+1.08%) |
Dec 20, 2019 | 66.70 | 66.99 | 65.85 | 66.23 | 1,384,832 | -0.05(-0.08%) |
Dec 19, 2019 | 65.98 | 66.52 | 65.65 | 66.29 | 996,074 | +0.25(+0.37%) |
Dec 18, 2019 | 64.99 | 66.28 | 64.70 | 66.04 | 1,180,497 | +1.17(+1.81%) |
Dec 17, 2019 | 64.02 | 65.07 | 63.77 | 64.87 | 832,052 | +1.00(+1.57%) |
Dec 16, 2019 | 62.97 | 64.56 | 62.65 | 63.87 | 1,714,523 | +0.90(+1.43%) |
Dec 13, 2019 | 63.83 | 64.02 | 61.88 | 62.97 | 1,086,669 | -0.80(-1.26%) |
Dec 12, 2019 | 63.54 | 64.46 | 62.89 | 63.77 | 1,108,675 | +0.05(+0.07%) |
Dec 11, 2019 | 63.08 | 64.32 | 63.08 | 63.72 | 693,865 | +0.54(+0.85%) |
Dec 10, 2019 | 63.79 | 64.13 | 63.06 | 63.19 | 824,288 | -0.34(-0.53%) |
Dec 09, 2019 | 63.77 | 64.82 | 63.51 | 63.52 | 947,130 | -0.49(-0.77%) |
Dec 06, 2019 | 62.70 | 64.07 | 62.67 | 64.02 | 1,004,652 | +2.03(+3.27%) |
Dec 05, 2019 | 62.04 | 63.21 | 61.90 | 61.99 | 1,350,596 | +0.10(+0.16%) |
Dec 04, 2019 | 61.72 | 62.86 | 61.63 | 61.89 | 810,275 | +0.52(+0.84%) |
Dec 03, 2019 | 60.97 | 61.56 | 60.28 | 61.37 | 1,250,293 | -0.45(-0.74%) |
Dec 02, 2019 | 63.36 | 63.56 | 61.69 | 61.82 | 1,019,729 | -1.30(-2.06%) |
Nov 29, 2019 | 64.11 | 64.95 | 63.12 | 63.12 | 747,937 | -1.19(-1.85%) |
Nov 27, 2019 | 65.38 | 65.44 | 63.92 | 64.32 | 1,195,182 | -0.57(-0.88%) |
Nov 26, 2019 | 63.52 | 64.95 | 62.97 | 64.89 | 1,308,884 | +1.92(+3.05%) |
Nov 25, 2019 | 61.71 | 63.22 | 61.45 | 62.97 | 2,163,383 | +1.65(+2.68%) |
Nov 22, 2019 | 60.34 | 61.46 | 59.44 | 61.32 | 2,754,713 | -1.21(-1.93%) |
Nov 21, 2019 | 62.26 | 63.59 | 62.19 | 62.53 | 1,786,018 | +0.14(+0.22%) |
Nov 20, 2019 | 63.66 | 63.95 | 61.71 | 62.40 | 2,057,814 | -1.31(-2.06%) |
Nov 19, 2019 | 65.69 | 65.80 | 63.50 | 63.71 | 1,428,342 | -2.64(-3.98%) |
Nov 18, 2019 | 66.71 | 67.44 | 65.34 | 66.34 | 1,710,825 | +0.07(+0.11%) |
Nov 15, 2019 | 66.21 | 66.95 | 65.73 | 66.27 | 1,066,440 | +0.36(+0.55%) |
Nov 14, 2019 | 64.33 | 66.48 | 64.21 | 65.91 | 1,262,241 | +1.17(+1.81%) |
Nov 13, 2019 | 63.90 | 65.02 | 63.67 | 64.73 | 1,060,848 | +0.64(+0.99%) |
Nov 12, 2019 | 65.03 | 65.13 | 63.61 | 64.10 | 1,305,226 | -0.82(-1.26%) |
Nov 11, 2019 | 62.76 | 64.94 | 62.66 | 64.92 | 1,325,572 | +1.94(+3.08%) |
Nov 08, 2019 | 62.64 | 63.18 | 61.36 | 62.98 | 946,602 | +0.01(+0.01%) |
Nov 07, 2019 | 62.77 | 64.01 | 62.40 | 62.97 | 1,351,849 | +0.64(+1.02%) |
Nov 06, 2019 | 61.98 | 62.52 | 61.30 | 62.33 | 796,375 | +0.40(+0.65%) |
Nov 05, 2019 | 61.79 | 62.75 | 61.54 | 61.93 | 1,028,163 | +0.55(+0.90%) |
Nov 04, 2019 | 61.27 | 61.74 | 60.78 | 61.38 | 2,037,998 | +0.63(+1.03%) |
Nov 01, 2019 | 61.01 | 61.73 | 60.49 | 60.75 | 811,373 | +0.00(+0.00%) |
Oct 31, 2019 | 60.98 | 61.22 | 60.03 | 60.75 | 1,027,706 | -0.85(-1.39%) |
Oct 30, 2019 | 62.13 | 62.16 | 61.08 | 61.61 | 533,268 | -0.81(-1.30%) |
Oct 29, 2019 | 61.91 | 63.06 | 61.56 | 62.41 | 693,945 | +0.34(+0.54%) |
Oct 28, 2019 | 63.06 | 63.11 | 61.94 | 62.08 | 589,860 | -0.72(-1.14%) |
Oct 25, 2019 | 61.33 | 63.46 | 60.87 | 62.80 | 1,173,743 | +1.16(+1.89%) |
Oct 24, 2019 | 62.73 | 63.08 | 61.49 | 61.63 | 1,124,717 | -1.39(-2.21%) |
Oct 23, 2019 | 64.35 | 64.68 | 63.02 | 63.02 | 966,845 | -1.32(-2.05%) |
Oct 22, 2019 | 63.69 | 64.70 | 63.48 | 64.34 | 1,018,641 | +0.67(+1.05%) |
Oct 21, 2019 | 63.15 | 64.67 | 63.15 | 63.67 | 757,148 | +1.11(+1.78%) |
Oct 18, 2019 | 63.04 | 63.25 | 61.93 | 62.56 | 1,546,312 | -0.93(-1.47%) |
Oct 17, 2019 | 63.75 | 64.30 | 63.24 | 63.49 | 1,194,174 | +0.40(+0.63%) |
Oct 16, 2019 | 63.15 | 64.25 | 62.94 | 63.10 | 1,089,330 | -0.06(-0.10%) |
Oct 15, 2019 | 61.64 | 63.21 | 61.36 | 63.16 | 904,419 | +1.70(+2.76%) |
Oct 14, 2019 | 62.02 | 62.08 | 60.65 | 61.46 | 1,556,579 | -0.51(-0.83%) |
Oct 11, 2019 | 60.18 | 62.62 | 60.18 | 61.98 | 1,416,899 | +2.57(+4.33%) |
Oct 10, 2019 | 59.08 | 59.84 | 58.81 | 59.40 | 1,137,169 | +0.66(+1.12%) |
Oct 09, 2019 | 58.28 | 58.94 | 57.85 | 58.74 | 755,228 | +0.96(+1.66%) |
Oct 08, 2019 | 57.81 | 58.79 | 57.59 | 57.78 | 1,114,572 | -0.76(-1.30%) |
Oct 07, 2019 | 59.17 | 59.67 | 58.27 | 58.54 | 1,320,070 | -0.67(-1.13%) |
Oct 04, 2019 | 58.90 | 59.34 | 58.00 | 59.21 | 599,904 | +0.54(+0.92%) |
Oct 03, 2019 | 58.81 | 59.43 | 57.60 | 58.67 | 1,060,738 | -0.14(-0.23%) |
Oct 02, 2019 | 60.68 | 60.77 | 58.30 | 58.81 | 1,621,003 | -2.45(-4.00%) |