Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.65 | 69.10 | 68.60 | 68.88 | 1,548,557 | +0.22(+0.31%) |
Dec 30, 2019 | 68.21 | 68.69 | 68.21 | 68.67 | 1,233,341 | +0.23(+0.34%) |
Dec 27, 2019 | 68.11 | 68.46 | 67.80 | 68.43 | 1,850,598 | +0.59(+0.87%) |
Dec 26, 2019 | 68.02 | 68.08 | 67.55 | 67.84 | 713,512 | -0.10(-0.15%) |
Dec 24, 2019 | 67.86 | 68.06 | 67.56 | 67.94 | 530,828 | +0.10(+0.15%) |
Dec 23, 2019 | 68.67 | 68.67 | 67.69 | 67.84 | 1,072,054 | -0.83(-1.21%) |
Dec 20, 2019 | 67.91 | 69.07 | 67.72 | 68.68 | 4,633,520 | +1.00(+1.48%) |
Dec 19, 2019 | 68.23 | 68.59 | 67.65 | 67.67 | 7,288,904 | -0.52(-0.76%) |
Dec 18, 2019 | 67.78 | 68.29 | 67.29 | 68.19 | 2,770,051 | +0.38(+0.56%) |
Dec 17, 2019 | 67.94 | 68.50 | 67.75 | 67.81 | 1,665,757 | -0.13(-0.20%) |
Dec 16, 2019 | 67.31 | 67.98 | 67.19 | 67.95 | 1,679,048 | +0.66(+0.99%) |
Dec 13, 2019 | 66.79 | 67.43 | 66.33 | 67.29 | 1,083,845 | +0.28(+0.42%) |
Dec 12, 2019 | 67.07 | 67.44 | 66.72 | 67.01 | 1,308,755 | -0.22(-0.32%) |
Dec 11, 2019 | 67.27 | 67.43 | 66.70 | 67.22 | 1,656,333 | +0.32(+0.48%) |
Dec 10, 2019 | 66.78 | 67.29 | 66.63 | 66.90 | 1,879,482 | +0.12(+0.18%) |
Dec 09, 2019 | 67.07 | 67.08 | 66.59 | 66.78 | 1,741,609 | -0.21(-0.32%) |
Dec 06, 2019 | 66.74 | 67.31 | 66.57 | 66.99 | 1,480,624 | +0.09(+0.13%) |
Dec 05, 2019 | 66.11 | 66.90 | 66.06 | 66.90 | 1,835,976 | +0.65(+0.98%) |
Dec 04, 2019 | 65.52 | 66.38 | 65.50 | 66.25 | 1,079,983 | +0.49(+0.75%) |
Dec 03, 2019 | 65.88 | 66.09 | 65.62 | 65.76 | 955,925 | +0.12(+0.18%) |
Dec 02, 2019 | 65.99 | 66.30 | 65.64 | 65.65 | 1,537,091 | -0.58(-0.87%) |
Nov 29, 2019 | 66.32 | 66.55 | 66.15 | 66.23 | 789,247 | +0.13(+0.20%) |
Nov 27, 2019 | 66.06 | 66.22 | 65.66 | 66.09 | 1,552,118 | +0.04(+0.07%) |
Nov 26, 2019 | 65.83 | 66.32 | 65.54 | 66.05 | 1,992,553 | -0.04(-0.05%) |
Nov 25, 2019 | 66.77 | 66.81 | 65.92 | 66.08 | 1,606,330 | -0.69(-1.04%) |
Nov 22, 2019 | 66.82 | 67.08 | 66.17 | 66.78 | 1,811,609 | -0.21(-0.32%) |
Nov 21, 2019 | 67.22 | 67.27 | 66.60 | 66.99 | 1,721,225 | -0.25(-0.37%) |
Nov 20, 2019 | 67.22 | 67.58 | 66.58 | 67.24 | 1,932,145 | +0.02(+0.03%) |
Nov 19, 2019 | 67.27 | 67.83 | 66.85 | 67.22 | 1,756,822 | -0.25(-0.37%) |
Nov 18, 2019 | 68.33 | 68.62 | 67.40 | 67.47 | 1,766,867 | -0.79(-1.16%) |
Nov 15, 2019 | 68.15 | 68.45 | 67.95 | 68.27 | 1,907,010 | +0.08(+0.12%) |
Nov 14, 2019 | 67.33 | 68.22 | 67.23 | 68.19 | 2,934,003 | +0.85(+1.26%) |
Nov 13, 2019 | 66.39 | 67.65 | 66.30 | 67.34 | 1,813,150 | +1.23(+1.86%) |
Nov 12, 2019 | 66.15 | 66.55 | 66.05 | 66.11 | 2,113,061 | +0.10(+0.15%) |
Nov 11, 2019 | 65.75 | 66.15 | 65.58 | 66.01 | 1,619,232 | +0.25(+0.38%) |
Nov 08, 2019 | 66.03 | 66.75 | 65.34 | 65.76 | 2,753,722 | -0.73(-1.10%) |
Nov 07, 2019 | 66.97 | 66.97 | 65.70 | 66.49 | 1,659,607 | -0.83(-1.23%) |
Nov 06, 2019 | 66.97 | 67.72 | 66.82 | 67.32 | 1,830,080 | +0.53(+0.80%) |
Nov 05, 2019 | 67.55 | 67.67 | 66.48 | 66.79 | 2,355,123 | -1.01(-1.49%) |
Nov 04, 2019 | 68.81 | 68.81 | 67.46 | 67.79 | 1,795,824 | -1.13(-1.64%) |
Nov 01, 2019 | 69.26 | 69.42 | 68.69 | 68.93 | 1,297,005 | -0.30(-0.44%) |
Oct 31, 2019 | 69.13 | 69.38 | 68.58 | 69.23 | 1,878,404 | +0.11(+0.15%) |
Oct 30, 2019 | 68.36 | 69.25 | 68.21 | 69.12 | 1,242,487 | +0.98(+1.44%) |
Oct 29, 2019 | 67.85 | 68.60 | 67.60 | 68.14 | 1,712,518 | +0.57(+0.84%) |
Oct 28, 2019 | 67.99 | 68.45 | 67.40 | 67.57 | 1,874,845 | -0.67(-0.98%) |
Oct 25, 2019 | 69.12 | 69.21 | 68.24 | 68.24 | 1,590,615 | -0.80(-1.16%) |
Oct 24, 2019 | 68.74 | 69.41 | 68.68 | 69.04 | 1,006,402 | +0.38(+0.56%) |
Oct 23, 2019 | 68.62 | 68.86 | 68.25 | 68.66 | 1,464,869 | +0.01(+0.01%) |
Oct 22, 2019 | 68.24 | 68.84 | 68.20 | 68.65 | 1,769,204 | +0.35(+0.51%) |
Oct 21, 2019 | 68.08 | 68.51 | 67.96 | 68.30 | 1,160,079 | +0.04(+0.05%) |
Oct 18, 2019 | 67.42 | 68.39 | 67.27 | 68.27 | 2,362,241 | +0.73(+1.08%) |
Oct 17, 2019 | 67.50 | 67.81 | 67.07 | 67.54 | 1,645,085 | +0.07(+0.11%) |
Oct 16, 2019 | 67.50 | 67.69 | 67.05 | 67.46 | 1,978,515 | -0.07(-0.11%) |
Oct 15, 2019 | 68.03 | 68.34 | 67.17 | 67.54 | 1,456,194 | -0.44(-0.64%) |
Oct 14, 2019 | 68.77 | 68.78 | 67.73 | 67.97 | 1,164,449 | -0.68(-0.99%) |
Oct 11, 2019 | 68.35 | 69.09 | 68.01 | 68.65 | 1,413,169 | +0.18(+0.26%) |
Oct 10, 2019 | 68.58 | 68.84 | 68.06 | 68.47 | 1,358,750 | -0.44(-0.63%) |
Oct 09, 2019 | 69.18 | 69.30 | 68.52 | 68.91 | 1,948,399 | -0.07(-0.10%) |
Oct 08, 2019 | 70.16 | 70.19 | 68.98 | 68.98 | 1,681,434 | -1.35(-1.93%) |
Oct 07, 2019 | 70.80 | 70.80 | 70.10 | 70.33 | 1,517,429 | -0.53(-0.74%) |
Oct 04, 2019 | 70.00 | 70.89 | 69.75 | 70.86 | 1,290,944 | +0.92(+1.31%) |
Oct 03, 2019 | 70.26 | 70.42 | 69.63 | 69.94 | 1,638,132 | -0.22(-0.32%) |
Oct 02, 2019 | 70.89 | 71.01 | 70.00 | 70.16 | 1,564,273 | -0.81(-1.14%) |