Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.95 | 71.80 | 70.85 | 71.47 | 1,056,100 | +0.26(+0.37%) |
Dec 30, 2019 | 71.51 | 71.92 | 70.78 | 71.21 | 1,540,264 | -0.44(-0.61%) |
Dec 27, 2019 | 71.78 | 71.92 | 71.23 | 71.65 | 1,229,800 | +0.11(+0.15%) |
Dec 26, 2019 | 70.94 | 71.56 | 70.15 | 71.54 | 1,147,746 | +0.93(+1.32%) |
Dec 24, 2019 | 70.23 | 70.76 | 70.12 | 70.61 | 783,700 | +0.17(+0.24%) |
Dec 23, 2019 | 71.91 | 72.39 | 70.24 | 70.44 | 3,092,322 | -1.11(-1.55%) |
Dec 20, 2019 | 70.54 | 71.84 | 69.98 | 71.55 | 27,143,600 | +1.72(+2.46%) |
Dec 19, 2019 | 64.00 | 70.65 | 63.42 | 69.83 | 6,889,269 | +5.88(+9.19%) |
Dec 18, 2019 | 63.03 | 64.53 | 63.03 | 63.95 | 2,972,998 | +1.04(+1.65%) |
Dec 17, 2019 | 64.06 | 65.00 | 62.91 | 62.91 | 4,795,635 | -0.60(-0.94%) |
Dec 16, 2019 | 64.68 | 65.47 | 63.23 | 63.51 | 5,895,557 | -0.83(-1.29%) |
Dec 13, 2019 | 69.24 | 74.02 | 63.74 | 64.34 | 4,328,700 | -5.09(-7.33%) |
Dec 12, 2019 | 69.25 | 70.05 | 68.64 | 69.43 | 570,951 | -0.01(-0.01%) |
Dec 11, 2019 | 69.58 | 69.58 | 68.84 | 69.44 | 725,266 | -0.16(-0.23%) |
Dec 10, 2019 | 68.92 | 69.80 | 68.81 | 69.60 | 717,811 | +0.55(+0.80%) |
Dec 09, 2019 | 70.34 | 70.53 | 68.83 | 69.05 | 650,023 | -1.43(-2.03%) |
Dec 06, 2019 | 70.64 | 70.82 | 70.30 | 70.48 | 729,600 | +0.35(+0.50%) |
Dec 05, 2019 | 69.82 | 70.31 | 69.56 | 70.13 | 715,332 | +0.65(+0.94%) |
Dec 04, 2019 | 68.92 | 69.95 | 68.92 | 69.48 | 1,090,406 | +0.32(+0.46%) |
Dec 03, 2019 | 68.23 | 69.39 | 67.82 | 69.16 | 1,457,090 | +0.15(+0.22%) |
Dec 02, 2019 | 69.75 | 69.75 | 68.23 | 69.01 | 849,684 | -0.80(-1.15%) |
Nov 29, 2019 | 70.25 | 71.00 | 69.74 | 69.81 | 512,600 | -0.66(-0.94%) |
Nov 27, 2019 | 69.80 | 70.65 | 69.68 | 70.47 | 869,900 | +0.82(+1.17%) |
Nov 26, 2019 | 69.08 | 70.35 | 68.80 | 69.65 | 1,307,966 | +0.62(+0.90%) |
Nov 25, 2019 | 67.98 | 69.40 | 67.97 | 69.03 | 1,750,221 | +1.44(+2.13%) |
Nov 22, 2019 | 65.29 | 67.97 | 65.29 | 67.59 | 1,586,300 | +1.43(+2.16%) |
Nov 21, 2019 | 67.67 | 67.94 | 66.16 | 66.16 | 1,345,851 | -1.55(-2.29%) |
Nov 20, 2019 | 67.72 | 68.86 | 67.19 | 67.71 | 1,013,366 | -0.51(-0.75%) |
Nov 19, 2019 | 67.12 | 68.62 | 66.84 | 68.22 | 1,555,454 | +1.34(+2.00%) |
Nov 18, 2019 | 65.40 | 67.23 | 65.39 | 66.88 | 1,145,149 | +1.48(+2.26%) |
Nov 15, 2019 | 65.40 | 65.45 | 64.61 | 65.40 | 882,600 | +0.43(+0.66%) |
Nov 14, 2019 | 64.45 | 65.23 | 63.82 | 64.97 | 1,025,612 | +0.36(+0.56%) |
Nov 13, 2019 | 64.63 | 65.20 | 64.07 | 64.61 | 1,030,746 | -0.13(-0.20%) |
Nov 12, 2019 | 64.79 | 65.22 | 64.41 | 64.74 | 1,652,615 | +0.27(+0.42%) |
Nov 11, 2019 | 63.33 | 64.97 | 63.16 | 64.47 | 1,300,771 | +1.31(+2.07%) |
Nov 08, 2019 | 63.10 | 63.62 | 62.42 | 63.16 | 1,656,000 | +0.49(+0.78%) |
Nov 07, 2019 | 61.79 | 63.17 | 61.35 | 62.67 | 1,328,096 | +1.30(+2.12%) |
Nov 06, 2019 | 61.75 | 61.94 | 61.01 | 61.37 | 2,190,734 | -0.58(-0.94%) |
Nov 05, 2019 | 62.29 | 62.90 | 61.79 | 61.95 | 2,012,990 | -0.22(-0.35%) |
Nov 04, 2019 | 66.16 | 66.34 | 62.02 | 62.17 | 3,026,800 | -3.85(-5.83%) |
Nov 01, 2019 | 68.00 | 68.11 | 64.78 | 66.02 | 5,324,100 | -4.48(-6.35%) |
Oct 31, 2019 | 71.07 | 71.16 | 69.27 | 70.50 | 1,568,130 | -0.73(-1.02%) |
Oct 30, 2019 | 70.01 | 71.30 | 69.75 | 71.23 | 988,227 | +1.23(+1.76%) |
Oct 29, 2019 | 69.92 | 70.56 | 69.61 | 70.00 | 683,279 | +0.00(+0.00%) |
Oct 28, 2019 | 69.34 | 70.50 | 69.34 | 70.00 | 1,186,070 | +0.94(+1.36%) |
Oct 25, 2019 | 67.99 | 69.40 | 67.99 | 69.06 | 765,800 | +1.21(+1.78%) |
Oct 24, 2019 | 67.25 | 67.90 | 66.52 | 67.85 | 930,297 | +0.67(+1.00%) |
Oct 23, 2019 | 67.35 | 67.75 | 66.69 | 67.18 | 589,831 | -0.10(-0.15%) |
Oct 22, 2019 | 67.86 | 68.00 | 67.12 | 67.28 | 717,881 | -0.43(-0.64%) |
Oct 21, 2019 | 67.43 | 67.92 | 67.19 | 67.71 | 742,019 | +0.70(+1.04%) |
Oct 18, 2019 | 68.31 | 68.31 | 65.56 | 67.01 | 1,169,500 | -1.49(-2.18%) |
Oct 17, 2019 | 68.00 | 68.71 | 67.47 | 68.50 | 690,465 | +0.77(+1.14%) |
Oct 16, 2019 | 67.58 | 67.95 | 66.92 | 67.73 | 973,802 | -0.20(-0.29%) |
Oct 15, 2019 | 67.97 | 68.20 | 67.72 | 67.93 | 579,369 | +0.18(+0.27%) |
Oct 14, 2019 | 68.12 | 68.15 | 67.09 | 67.75 | 665,523 | -0.39(-0.57%) |
Oct 11, 2019 | 68.48 | 68.86 | 68.07 | 68.14 | 590,900 | +0.53(+0.78%) |
Oct 10, 2019 | 68.04 | 68.53 | 67.53 | 67.61 | 730,928 | -0.59(-0.87%) |
Oct 09, 2019 | 68.05 | 68.44 | 67.40 | 68.20 | 472,493 | +0.63(+0.93%) |
Oct 08, 2019 | 68.95 | 68.98 | 67.52 | 67.57 | 766,298 | -1.90(-2.73%) |
Oct 07, 2019 | 69.33 | 70.04 | 69.30 | 69.47 | 925,545 | -0.02(-0.03%) |
Oct 04, 2019 | 68.99 | 69.62 | 68.50 | 69.49 | 908,800 | +1.09(+1.59%) |
Oct 03, 2019 | 67.02 | 68.47 | 66.24 | 68.40 | 1,088,547 | +1.46(+2.18%) |
Oct 02, 2019 | 66.47 | 67.01 | 64.94 | 66.94 | 1,217,991 | +0.70(+1.06%) |