Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.86 | 63.91 | 62.86 | 63.41 | 110,214 | +0.32(+0.51%) |
Dec 30, 2019 | 63.19 | 63.57 | 62.68 | 63.09 | 127,985 | +0.10(+0.17%) |
Dec 27, 2019 | 63.53 | 63.76 | 62.78 | 62.99 | 106,628 | -0.46(-0.73%) |
Dec 26, 2019 | 63.97 | 64.23 | 63.21 | 63.45 | 67,899 | -0.47(-0.74%) |
Dec 24, 2019 | 63.68 | 64.16 | 63.27 | 63.92 | 42,398 | +0.41(+0.64%) |
Dec 23, 2019 | 63.37 | 63.91 | 63.04 | 63.52 | 88,870 | +0.10(+0.16%) |
Dec 20, 2019 | 64.48 | 64.49 | 62.91 | 63.41 | 345,830 | -0.79(-1.23%) |
Dec 19, 2019 | 63.79 | 64.34 | 63.23 | 64.20 | 83,478 | +0.26(+0.40%) |
Dec 18, 2019 | 64.48 | 64.66 | 63.30 | 63.94 | 112,038 | -0.33(-0.52%) |
Dec 17, 2019 | 63.22 | 64.37 | 62.95 | 64.28 | 167,654 | +1.18(+1.86%) |
Dec 16, 2019 | 63.72 | 65.01 | 62.88 | 63.10 | 191,467 | -0.17(-0.27%) |
Dec 13, 2019 | 63.08 | 63.79 | 61.89 | 63.27 | 234,350 | +0.28(+0.45%) |
Dec 12, 2019 | 61.33 | 63.30 | 61.24 | 62.99 | 115,212 | +1.63(+2.66%) |
Dec 11, 2019 | 60.51 | 61.42 | 60.28 | 61.35 | 91,541 | +1.06(+1.76%) |
Dec 10, 2019 | 60.60 | 60.99 | 60.03 | 60.29 | 82,106 | -0.39(-0.64%) |
Dec 09, 2019 | 60.61 | 60.83 | 60.40 | 60.68 | 78,235 | -0.05(-0.08%) |
Dec 06, 2019 | 60.90 | 61.77 | 60.63 | 60.73 | 101,882 | +0.85(+1.43%) |
Dec 05, 2019 | 59.63 | 60.08 | 59.08 | 59.88 | 165,431 | +0.40(+0.67%) |
Dec 04, 2019 | 59.83 | 60.84 | 59.38 | 59.48 | 101,923 | +0.30(+0.51%) |
Dec 03, 2019 | 61.42 | 61.42 | 59.17 | 59.17 | 134,466 | -3.16(-5.07%) |
Dec 02, 2019 | 62.91 | 63.25 | 62.13 | 62.33 | 186,886 | -0.38(-0.60%) |
Nov 29, 2019 | 63.03 | 63.26 | 62.58 | 62.71 | 33,137 | -0.59(-0.93%) |
Nov 27, 2019 | 62.98 | 63.36 | 61.94 | 63.30 | 62,462 | +0.81(+1.30%) |
Nov 26, 2019 | 62.34 | 63.02 | 61.95 | 62.48 | 90,430 | +0.18(+0.29%) |
Nov 25, 2019 | 60.05 | 62.44 | 59.55 | 62.30 | 147,980 | +2.66(+4.47%) |
Nov 22, 2019 | 59.16 | 59.79 | 58.93 | 59.64 | 105,869 | +0.74(+1.25%) |
Nov 21, 2019 | 59.34 | 59.64 | 58.80 | 58.90 | 205,765 | -0.20(-0.34%) |
Nov 20, 2019 | 59.58 | 60.29 | 59.04 | 59.10 | 133,378 | -0.72(-1.20%) |
Nov 19, 2019 | 60.57 | 60.91 | 59.74 | 59.82 | 110,506 | -0.34(-0.57%) |
Nov 18, 2019 | 60.31 | 60.53 | 59.19 | 60.16 | 121,747 | -0.34(-0.56%) |
Nov 15, 2019 | 61.42 | 61.42 | 60.31 | 60.50 | 87,448 | -0.35(-0.57%) |
Nov 14, 2019 | 60.57 | 61.40 | 60.51 | 60.85 | 73,511 | -0.12(-0.20%) |
Nov 13, 2019 | 61.93 | 62.22 | 60.79 | 60.97 | 109,390 | -1.62(-2.58%) |
Nov 12, 2019 | 63.44 | 63.44 | 62.34 | 62.59 | 100,803 | -0.63(-1.00%) |
Nov 11, 2019 | 62.86 | 63.71 | 61.99 | 63.22 | 107,695 | -0.28(-0.45%) |
Nov 08, 2019 | 63.27 | 64.19 | 62.62 | 63.50 | 174,154 | -0.01(-0.01%) |
Nov 07, 2019 | 63.30 | 63.66 | 62.64 | 63.51 | 151,302 | +0.96(+1.54%) |
Nov 06, 2019 | 62.67 | 63.78 | 61.08 | 62.55 | 259,876 | -2.34(-3.61%) |
Nov 05, 2019 | 61.11 | 65.81 | 60.92 | 64.89 | 210,684 | -2.57(-3.81%) |
Nov 04, 2019 | 68.28 | 68.37 | 66.63 | 67.46 | 153,004 | +0.09(+0.14%) |
Nov 01, 2019 | 66.35 | 67.43 | 66.20 | 67.37 | 90,518 | +1.67(+2.54%) |
Oct 31, 2019 | 66.60 | 66.60 | 64.83 | 65.69 | 65,517 | -1.00(-1.50%) |
Oct 30, 2019 | 67.65 | 67.65 | 65.71 | 66.70 | 61,477 | -0.87(-1.29%) |
Oct 29, 2019 | 67.24 | 67.96 | 66.77 | 67.56 | 76,904 | -0.03(-0.04%) |
Oct 28, 2019 | 67.40 | 68.18 | 67.31 | 67.59 | 53,844 | +0.77(+1.14%) |
Oct 25, 2019 | 65.49 | 67.13 | 65.11 | 66.83 | 41,500 | +1.20(+1.83%) |
Oct 24, 2019 | 66.42 | 66.52 | 64.92 | 65.63 | 59,713 | -0.25(-0.39%) |
Oct 23, 2019 | 66.00 | 66.22 | 65.25 | 65.88 | 74,356 | -0.07(-0.10%) |
Oct 22, 2019 | 64.64 | 66.42 | 63.53 | 65.95 | 90,208 | +1.41(+2.18%) |
Oct 21, 2019 | 64.69 | 65.70 | 64.38 | 64.54 | 45,490 | +0.64(+1.01%) |
Oct 18, 2019 | 63.56 | 64.32 | 63.42 | 63.90 | 76,331 | -0.16(-0.25%) |
Oct 17, 2019 | 63.94 | 64.70 | 63.66 | 64.06 | 70,569 | +0.54(+0.85%) |
Oct 16, 2019 | 63.40 | 64.46 | 63.39 | 63.52 | 49,247 | -0.28(-0.44%) |
Oct 15, 2019 | 63.54 | 64.72 | 63.21 | 63.81 | 65,064 | +0.47(+0.75%) |
Oct 14, 2019 | 62.64 | 63.73 | 62.31 | 63.33 | 57,691 | +0.09(+0.13%) |
Oct 11, 2019 | 61.42 | 64.12 | 61.40 | 63.25 | 125,137 | +3.03(+5.04%) |
Oct 10, 2019 | 60.19 | 61.20 | 60.05 | 60.22 | 110,938 | +0.30(+0.50%) |
Oct 09, 2019 | 59.70 | 60.53 | 59.24 | 59.91 | 130,663 | +0.22(+0.36%) |
Oct 08, 2019 | 60.35 | 60.40 | 59.41 | 59.70 | 94,635 | -1.62(-2.65%) |
Oct 07, 2019 | 61.83 | 62.13 | 60.99 | 61.32 | 59,878 | -0.81(-1.31%) |
Oct 04, 2019 | 61.42 | 62.88 | 60.99 | 62.13 | 72,838 | +0.75(+1.22%) |
Oct 03, 2019 | 61.28 | 61.81 | 59.92 | 61.39 | 111,682 | -0.33(-0.54%) |
Oct 02, 2019 | 62.29 | 63.06 | 60.81 | 61.72 | 115,838 | -1.49(-2.36%) |