Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 64.45 | 64.60 | 64.03 | 64.16 | 834,800 | -0.44(-0.68%) |
Dec 30, 2019 | 63.57 | 64.83 | 63.11 | 64.60 | 542,630 | +0.84(+1.32%) |
Dec 27, 2019 | 64.59 | 64.65 | 63.49 | 63.76 | 786,400 | -0.73(-1.13%) |
Dec 26, 2019 | 64.51 | 64.56 | 64.02 | 64.49 | 356,853 | +0.25(+0.39%) |
Dec 24, 2019 | 65.23 | 65.27 | 63.99 | 64.24 | 398,200 | -0.75(-1.15%) |
Dec 23, 2019 | 64.93 | 65.38 | 64.48 | 64.99 | 747,547 | +0.22(+0.34%) |
Dec 20, 2019 | 63.94 | 65.07 | 63.67 | 64.77 | 2,021,100 | +1.21(+1.90%) |
Dec 19, 2019 | 62.73 | 63.94 | 62.48 | 63.56 | 853,622 | +0.58(+0.92%) |
Dec 18, 2019 | 62.96 | 63.32 | 62.00 | 62.98 | 1,047,567 | +0.09(+0.14%) |
Dec 17, 2019 | 61.81 | 63.21 | 61.42 | 62.89 | 1,309,077 | +1.18(+1.91%) |
Dec 16, 2019 | 60.78 | 62.37 | 60.57 | 61.71 | 847,083 | +1.30(+2.15%) |
Dec 13, 2019 | 60.90 | 61.12 | 60.00 | 60.41 | 924,500 | -0.59(-0.97%) |
Dec 12, 2019 | 60.18 | 62.46 | 60.00 | 61.00 | 1,221,528 | +0.91(+1.51%) |
Dec 11, 2019 | 60.84 | 61.40 | 60.08 | 60.09 | 1,131,006 | -0.75(-1.23%) |
Dec 10, 2019 | 61.96 | 61.96 | 59.84 | 60.84 | 1,866,095 | -1.18(-1.90%) |
Dec 09, 2019 | 62.10 | 62.42 | 61.67 | 62.02 | 1,145,768 | -0.49(-0.78%) |
Dec 06, 2019 | 63.36 | 64.18 | 61.93 | 62.51 | 1,159,900 | -0.37(-0.59%) |
Dec 05, 2019 | 63.59 | 64.06 | 62.22 | 62.88 | 893,573 | -0.64(-1.01%) |
Dec 04, 2019 | 64.28 | 65.20 | 63.49 | 63.52 | 824,249 | -0.05(-0.08%) |
Dec 03, 2019 | 64.24 | 64.37 | 63.33 | 63.57 | 792,298 | -1.37(-2.11%) |
Dec 02, 2019 | 66.42 | 66.79 | 64.81 | 64.94 | 745,720 | -1.40(-2.11%) |
Nov 29, 2019 | 67.15 | 67.16 | 66.31 | 66.34 | 312,100 | -1.19(-1.76%) |
Nov 27, 2019 | 67.08 | 67.85 | 67.00 | 67.53 | 500,800 | +0.72(+1.08%) |
Nov 26, 2019 | 65.92 | 67.02 | 65.47 | 66.81 | 822,603 | +0.89(+1.35%) |
Nov 25, 2019 | 64.96 | 66.67 | 64.79 | 65.92 | 1,232,533 | +1.32(+2.04%) |
Nov 22, 2019 | 65.75 | 66.40 | 64.55 | 64.60 | 711,600 | -0.49(-0.75%) |
Nov 21, 2019 | 67.01 | 67.11 | 63.94 | 65.09 | 1,621,907 | -1.51(-2.27%) |
Nov 20, 2019 | 69.22 | 69.22 | 64.83 | 66.60 | 2,981,122 | -4.40(-6.20%) |
Nov 19, 2019 | 72.28 | 72.66 | 70.96 | 71.00 | 512,829 | -1.41(-1.95%) |
Nov 18, 2019 | 71.52 | 72.70 | 70.59 | 72.41 | 684,543 | +0.45(+0.63%) |
Nov 15, 2019 | 72.61 | 72.71 | 71.40 | 71.96 | 901,800 | +1.12(+1.58%) |
Nov 14, 2019 | 70.68 | 72.15 | 70.68 | 70.84 | 484,314 | -0.18(-0.25%) |
Nov 13, 2019 | 70.00 | 71.62 | 69.70 | 71.02 | 596,266 | +0.67(+0.95%) |
Nov 12, 2019 | 70.50 | 71.12 | 70.12 | 70.35 | 474,534 | -0.25(-0.35%) |
Nov 11, 2019 | 70.16 | 71.54 | 69.82 | 70.60 | 600,703 | -0.11(-0.16%) |
Nov 08, 2019 | 70.69 | 71.60 | 70.13 | 70.71 | 813,100 | -0.14(-0.20%) |
Nov 07, 2019 | 71.93 | 73.06 | 70.66 | 70.85 | 722,830 | -0.80(-1.12%) |
Nov 06, 2019 | 72.62 | 72.80 | 71.33 | 71.65 | 1,067,981 | -1.17(-1.61%) |
Nov 05, 2019 | 72.22 | 73.71 | 72.06 | 72.82 | 1,140,655 | +1.37(+1.92%) |
Nov 04, 2019 | 68.83 | 71.54 | 66.98 | 71.45 | 1,551,763 | +2.99(+4.37%) |
Nov 01, 2019 | 61.82 | 69.34 | 61.29 | 68.46 | 2,424,300 | +5.52(+8.77%) |
Oct 31, 2019 | 64.16 | 64.72 | 61.91 | 62.94 | 1,606,268 | -1.56(-2.42%) |
Oct 30, 2019 | 65.72 | 65.72 | 64.35 | 64.50 | 960,471 | -1.24(-1.89%) |
Oct 29, 2019 | 64.00 | 66.66 | 63.80 | 65.74 | 1,164,031 | +1.85(+2.90%) |
Oct 28, 2019 | 64.90 | 65.20 | 63.30 | 63.89 | 1,174,671 | -1.26(-1.93%) |
Oct 25, 2019 | 65.01 | 65.30 | 63.85 | 65.15 | 1,182,100 | -0.13(-0.20%) |
Oct 24, 2019 | 66.00 | 66.61 | 64.45 | 65.28 | 1,337,669 | -2.40(-3.55%) |
Oct 23, 2019 | 68.50 | 68.55 | 67.27 | 67.68 | 707,952 | -0.68(-0.99%) |
Oct 22, 2019 | 68.11 | 68.93 | 66.54 | 68.36 | 979,367 | +0.39(+0.57%) |
Oct 21, 2019 | 68.31 | 68.72 | 67.80 | 67.97 | 659,696 | +0.12(+0.18%) |
Oct 18, 2019 | 67.29 | 68.09 | 66.90 | 67.85 | 613,900 | +0.29(+0.43%) |
Oct 17, 2019 | 67.00 | 67.98 | 66.74 | 67.56 | 920,122 | +0.61(+0.91%) |
Oct 16, 2019 | 66.58 | 67.40 | 66.58 | 66.95 | 980,239 | +0.25(+0.37%) |
Oct 15, 2019 | 66.30 | 66.83 | 65.93 | 66.70 | 768,528 | +0.45(+0.68%) |
Oct 14, 2019 | 65.55 | 66.37 | 64.88 | 66.25 | 633,165 | +0.57(+0.87%) |
Oct 11, 2019 | 66.00 | 67.31 | 65.60 | 65.68 | 754,900 | +0.88(+1.36%) |
Oct 10, 2019 | 64.30 | 66.06 | 64.19 | 64.80 | 904,091 | +0.55(+0.86%) |
Oct 09, 2019 | 64.73 | 64.92 | 64.00 | 64.25 | 432,413 | +0.22(+0.34%) |
Oct 08, 2019 | 63.71 | 64.60 | 63.00 | 64.03 | 661,430 | -0.29(-0.45%) |
Oct 07, 2019 | 63.31 | 65.03 | 63.19 | 64.32 | 872,172 | +1.01(+1.60%) |
Oct 04, 2019 | 63.13 | 63.32 | 62.24 | 63.31 | 859,600 | +0.12(+0.19%) |
Oct 03, 2019 | 63.05 | 63.36 | 62.07 | 63.19 | 593,425 | -0.04(-0.06%) |
Oct 02, 2019 | 63.06 | 63.53 | 62.55 | 63.23 | 606,565 | -0.38(-0.60%) |