Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.87 | 70.91 | 69.87 | 70.85 | 376,000 | +0.55(+0.78%) |
Dec 30, 2019 | 70.57 | 70.57 | 69.89 | 70.30 | 336,204 | -0.44(-0.62%) |
Dec 27, 2019 | 70.70 | 70.99 | 70.45 | 70.74 | 221,800 | +0.22(+0.31%) |
Dec 26, 2019 | 70.14 | 70.87 | 70.14 | 70.52 | 386,614 | +0.50(+0.71%) |
Dec 24, 2019 | 70.00 | 70.44 | 69.89 | 70.02 | 79,500 | -0.13(-0.19%) |
Dec 23, 2019 | 69.95 | 70.49 | 68.28 | 70.15 | 221,323 | +0.00(+0.00%) |
Dec 20, 2019 | 69.53 | 70.65 | 69.23 | 70.15 | 663,200 | +0.97(+1.40%) |
Dec 19, 2019 | 67.82 | 69.36 | 67.72 | 69.18 | 708,378 | +1.17(+1.72%) |
Dec 18, 2019 | 68.64 | 68.83 | 68.00 | 68.01 | 410,470 | -0.66(-0.96%) |
Dec 17, 2019 | 69.00 | 69.16 | 68.45 | 68.67 | 586,004 | -0.13(-0.19%) |
Dec 16, 2019 | 69.02 | 69.10 | 68.35 | 68.80 | 417,087 | +0.15(+0.22%) |
Dec 13, 2019 | 68.64 | 69.54 | 68.20 | 68.65 | 644,500 | -0.24(-0.35%) |
Dec 12, 2019 | 68.08 | 68.93 | 67.66 | 68.89 | 716,316 | +0.82(+1.20%) |
Dec 11, 2019 | 67.95 | 68.39 | 67.51 | 68.07 | 646,373 | +0.27(+0.40%) |
Dec 10, 2019 | 68.72 | 69.06 | 67.66 | 67.80 | 410,259 | -1.10(-1.60%) |
Dec 09, 2019 | 69.60 | 70.25 | 68.88 | 68.90 | 463,902 | -0.98(-1.40%) |
Dec 06, 2019 | 70.38 | 70.52 | 69.67 | 69.88 | 392,300 | -0.01(-0.01%) |
Dec 05, 2019 | 69.81 | 70.36 | 69.51 | 69.89 | 329,863 | +0.29(+0.42%) |
Dec 04, 2019 | 69.99 | 70.26 | 69.05 | 69.60 | 385,586 | -0.57(-0.81%) |
Dec 03, 2019 | 69.82 | 70.25 | 69.48 | 70.17 | 346,689 | -0.08(-0.11%) |
Dec 02, 2019 | 70.89 | 70.89 | 70.22 | 70.25 | 497,098 | -0.74(-1.04%) |
Nov 29, 2019 | 71.62 | 71.62 | 70.93 | 70.99 | 107,700 | -0.48(-0.67%) |
Nov 27, 2019 | 70.52 | 71.53 | 70.52 | 71.47 | 571,000 | +1.00(+1.42%) |
Nov 26, 2019 | 71.62 | 71.88 | 70.26 | 70.47 | 708,611 | -0.91(-1.27%) |
Nov 25, 2019 | 72.25 | 72.83 | 71.33 | 71.38 | 364,764 | -0.79(-1.09%) |
Nov 22, 2019 | 73.12 | 73.48 | 71.90 | 72.17 | 318,800 | -0.98(-1.34%) |
Nov 21, 2019 | 73.71 | 73.86 | 72.97 | 73.15 | 297,232 | -0.52(-0.71%) |
Nov 20, 2019 | 73.65 | 74.31 | 73.08 | 73.67 | 428,841 | +0.11(+0.15%) |
Nov 19, 2019 | 73.11 | 74.24 | 72.95 | 73.56 | 441,487 | +0.37(+0.51%) |
Nov 18, 2019 | 72.82 | 73.45 | 72.29 | 73.19 | 473,703 | +0.48(+0.66%) |
Nov 15, 2019 | 73.79 | 74.00 | 72.56 | 72.71 | 365,600 | -0.91(-1.23%) |
Nov 14, 2019 | 73.44 | 73.74 | 72.67 | 73.61 | 471,479 | +0.05(+0.06%) |
Nov 13, 2019 | 72.19 | 73.63 | 71.37 | 73.57 | 709,256 | +2.01(+2.81%) |
Nov 12, 2019 | 69.93 | 72.12 | 68.29 | 71.56 | 991,751 | +3.52(+5.17%) |
Nov 11, 2019 | 68.00 | 68.48 | 67.90 | 68.04 | 667,505 | -0.27(-0.40%) |
Nov 08, 2019 | 68.02 | 68.59 | 67.86 | 68.31 | 312,700 | +0.05(+0.07%) |
Nov 07, 2019 | 69.02 | 69.35 | 67.82 | 68.26 | 377,463 | -0.60(-0.87%) |
Nov 06, 2019 | 68.90 | 69.66 | 68.13 | 68.86 | 337,458 | -0.97(-1.39%) |
Nov 05, 2019 | 70.26 | 70.40 | 69.43 | 69.83 | 385,818 | -0.42(-0.60%) |
Nov 04, 2019 | 70.40 | 70.74 | 69.97 | 70.25 | 671,114 | +0.02(+0.03%) |
Nov 01, 2019 | 70.11 | 70.69 | 70.00 | 70.23 | 502,900 | +0.25(+0.36%) |
Oct 31, 2019 | 69.46 | 69.99 | 69.11 | 69.98 | 478,377 | +0.58(+0.84%) |
Oct 30, 2019 | 69.50 | 69.74 | 69.26 | 69.40 | 359,221 | +0.01(+0.01%) |
Oct 29, 2019 | 69.93 | 70.34 | 69.35 | 69.39 | 461,407 | -0.59(-0.84%) |
Oct 28, 2019 | 70.36 | 70.78 | 69.65 | 69.98 | 474,543 | +0.20(+0.29%) |
Oct 25, 2019 | 69.17 | 70.71 | 68.35 | 69.78 | 429,500 | +3.30(+4.96%) |
Oct 24, 2019 | 66.54 | 67.01 | 66.25 | 66.48 | 281,243 | -0.07(-0.11%) |
Oct 23, 2019 | 65.80 | 66.66 | 65.51 | 66.55 | 274,266 | +0.74(+1.12%) |
Oct 22, 2019 | 66.82 | 66.82 | 65.75 | 65.81 | 197,715 | -0.87(-1.30%) |
Oct 21, 2019 | 66.63 | 67.00 | 66.05 | 66.68 | 285,157 | +0.27(+0.41%) |
Oct 18, 2019 | 65.72 | 66.41 | 65.66 | 66.41 | 415,300 | +0.56(+0.85%) |
Oct 17, 2019 | 65.40 | 66.25 | 65.37 | 65.85 | 198,173 | +0.55(+0.84%) |
Oct 16, 2019 | 64.95 | 65.68 | 64.83 | 65.30 | 217,270 | +0.20(+0.31%) |
Oct 15, 2019 | 63.91 | 65.46 | 63.91 | 65.10 | 264,388 | +1.11(+1.73%) |
Oct 14, 2019 | 64.24 | 64.49 | 63.82 | 63.99 | 114,399 | -0.50(-0.78%) |
Oct 11, 2019 | 64.82 | 65.42 | 64.44 | 64.49 | 243,200 | -0.04(-0.06%) |
Oct 10, 2019 | 64.39 | 64.99 | 64.32 | 64.53 | 214,084 | -0.11(-0.17%) |
Oct 09, 2019 | 64.98 | 65.11 | 64.57 | 64.64 | 223,680 | -0.14(-0.22%) |
Oct 08, 2019 | 64.78 | 65.44 | 63.94 | 64.78 | 255,936 | -0.24(-0.37%) |
Oct 07, 2019 | 65.17 | 65.59 | 64.47 | 65.02 | 475,125 | -0.13(-0.20%) |
Oct 04, 2019 | 63.45 | 65.40 | 62.97 | 65.15 | 407,200 | +1.86(+2.94%) |
Oct 03, 2019 | 63.41 | 64.00 | 62.63 | 63.29 | 2,332,804 | -0.09(-0.14%) |
Oct 02, 2019 | 62.16 | 63.44 | 61.50 | 63.38 | 891,211 | +1.45(+2.34%) |