Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.01 | 66.62 | 65.82 | 66.15 | 96,300 | -0.06(-0.09%) |
Dec 30, 2019 | 66.60 | 66.74 | 65.44 | 66.21 | 103,033 | -0.14(-0.21%) |
Dec 27, 2019 | 66.90 | 66.90 | 66.08 | 66.35 | 149,700 | -0.15(-0.23%) |
Dec 26, 2019 | 65.78 | 66.85 | 65.70 | 66.50 | 143,155 | +0.65(+0.99%) |
Dec 24, 2019 | 65.87 | 66.13 | 65.38 | 65.85 | 58,300 | +0.27(+0.41%) |
Dec 23, 2019 | 65.65 | 66.03 | 64.75 | 65.58 | 189,394 | -0.17(-0.26%) |
Dec 20, 2019 | 64.00 | 65.85 | 64.00 | 65.75 | 239,300 | +1.70(+2.65%) |
Dec 19, 2019 | 63.25 | 64.05 | 62.97 | 64.05 | 159,360 | +0.60(+0.95%) |
Dec 18, 2019 | 63.78 | 63.81 | 62.69 | 63.45 | 119,967 | +0.00(+0.00%) |
Dec 17, 2019 | 63.15 | 63.81 | 62.84 | 63.45 | 128,530 | -0.12(-0.19%) |
Dec 16, 2019 | 63.40 | 63.67 | 62.85 | 63.57 | 187,412 | +0.28(+0.44%) |
Dec 13, 2019 | 62.11 | 63.34 | 62.10 | 63.29 | 122,700 | +0.85(+1.36%) |
Dec 12, 2019 | 62.74 | 63.13 | 62.34 | 62.44 | 70,813 | -0.31(-0.49%) |
Dec 11, 2019 | 63.00 | 63.42 | 62.13 | 62.75 | 83,281 | -0.30(-0.48%) |
Dec 10, 2019 | 62.95 | 63.58 | 62.48 | 63.05 | 118,729 | -0.01(-0.02%) |
Dec 09, 2019 | 63.06 | 63.98 | 62.93 | 63.06 | 225,294 | -0.40(-0.63%) |
Dec 06, 2019 | 62.91 | 63.49 | 62.52 | 63.46 | 137,300 | +0.88(+1.41%) |
Dec 05, 2019 | 62.73 | 62.78 | 62.32 | 62.58 | 59,152 | +0.20(+0.32%) |
Dec 04, 2019 | 62.65 | 62.78 | 61.92 | 62.38 | 97,178 | -0.07(-0.11%) |
Dec 03, 2019 | 62.50 | 62.80 | 62.02 | 62.45 | 77,319 | -0.11(-0.18%) |
Dec 02, 2019 | 62.40 | 63.20 | 62.23 | 62.56 | 87,853 | -0.56(-0.89%) |
Nov 29, 2019 | 63.40 | 63.91 | 62.86 | 63.12 | 63,200 | -0.43(-0.68%) |
Nov 27, 2019 | 62.92 | 63.59 | 62.26 | 63.55 | 112,100 | +0.63(+1.00%) |
Nov 26, 2019 | 62.67 | 63.38 | 62.10 | 62.92 | 224,483 | +0.41(+0.66%) |
Nov 25, 2019 | 61.88 | 62.85 | 61.72 | 62.51 | 103,243 | +0.83(+1.35%) |
Nov 22, 2019 | 61.08 | 62.19 | 60.92 | 61.68 | 105,100 | +0.46(+0.75%) |
Nov 21, 2019 | 62.17 | 62.62 | 61.06 | 61.22 | 140,180 | -1.01(-1.62%) |
Nov 20, 2019 | 62.85 | 63.28 | 61.69 | 62.23 | 152,543 | -0.77(-1.22%) |
Nov 19, 2019 | 63.08 | 63.49 | 62.38 | 63.00 | 113,240 | -0.08(-0.13%) |
Nov 18, 2019 | 63.06 | 63.50 | 62.71 | 63.08 | 133,476 | -0.10(-0.16%) |
Nov 15, 2019 | 63.22 | 63.99 | 62.87 | 63.18 | 146,100 | +0.01(+0.02%) |
Nov 14, 2019 | 62.94 | 63.39 | 62.89 | 63.17 | 110,317 | -0.05(-0.08%) |
Nov 13, 2019 | 61.82 | 63.32 | 61.82 | 63.22 | 160,607 | +1.16(+1.87%) |
Nov 12, 2019 | 62.02 | 62.31 | 61.81 | 62.06 | 106,194 | -0.02(-0.03%) |
Nov 11, 2019 | 61.77 | 62.59 | 61.68 | 62.08 | 169,812 | +0.11(+0.18%) |
Nov 08, 2019 | 62.44 | 62.62 | 61.59 | 61.97 | 127,300 | +0.00(+0.00%) |
Nov 07, 2019 | 62.00 | 62.26 | 61.16 | 61.97 | 147,617 | +0.27(+0.44%) |
Nov 06, 2019 | 61.31 | 62.32 | 60.67 | 61.70 | 234,205 | +0.58(+0.95%) |
Nov 05, 2019 | 62.03 | 62.16 | 60.93 | 61.12 | 265,135 | -0.86(-1.39%) |
Nov 04, 2019 | 62.21 | 62.63 | 61.19 | 61.98 | 184,844 | -0.23(-0.37%) |
Nov 01, 2019 | 62.22 | 63.00 | 61.72 | 62.21 | 300,200 | +0.37(+0.60%) |
Oct 31, 2019 | 62.20 | 62.72 | 61.36 | 61.84 | 294,283 | +0.02(+0.03%) |
Oct 30, 2019 | 61.76 | 62.60 | 61.17 | 61.82 | 182,328 | +0.08(+0.13%) |
Oct 29, 2019 | 61.23 | 62.13 | 61.16 | 61.74 | 174,353 | +0.64(+1.05%) |
Oct 28, 2019 | 61.45 | 61.59 | 60.81 | 61.10 | 186,113 | -0.07(-0.11%) |
Oct 25, 2019 | 62.14 | 62.14 | 60.98 | 61.17 | 108,900 | -0.79(-1.28%) |
Oct 24, 2019 | 62.65 | 62.86 | 61.10 | 61.96 | 224,292 | -0.33(-0.53%) |
Oct 23, 2019 | 61.82 | 62.37 | 60.72 | 62.29 | 413,800 | +0.87(+1.42%) |
Oct 22, 2019 | 62.47 | 62.51 | 60.39 | 61.42 | 182,888 | -0.91(-1.46%) |
Oct 21, 2019 | 63.10 | 63.31 | 62.29 | 62.33 | 147,141 | -0.57(-0.91%) |
Oct 18, 2019 | 64.67 | 64.67 | 61.98 | 62.90 | 298,000 | -0.91(-1.43%) |
Oct 17, 2019 | 63.00 | 65.99 | 62.94 | 63.81 | 1,222,783 | +3.30(+5.45%) |
Oct 16, 2019 | 59.43 | 61.16 | 59.34 | 60.51 | 303,962 | +0.75(+1.26%) |
Oct 15, 2019 | 59.76 | 60.39 | 58.80 | 59.76 | 232,565 | -0.26(-0.43%) |
Oct 14, 2019 | 59.91 | 60.22 | 59.65 | 60.02 | 120,017 | +0.05(+0.08%) |
Oct 11, 2019 | 59.55 | 60.57 | 58.54 | 59.97 | 123,300 | +0.44(+0.74%) |
Oct 10, 2019 | 59.40 | 60.02 | 59.23 | 59.53 | 200,198 | -0.15(-0.25%) |
Oct 09, 2019 | 59.30 | 60.14 | 59.08 | 59.68 | 112,012 | +0.46(+0.78%) |
Oct 08, 2019 | 58.77 | 59.69 | 58.77 | 59.22 | 230,629 | +0.10(+0.17%) |
Oct 07, 2019 | 58.55 | 59.44 | 58.11 | 59.12 | 160,166 | +0.12(+0.20%) |
Oct 04, 2019 | 57.36 | 59.23 | 57.36 | 59.00 | 136,300 | +1.65(+2.88%) |
Oct 03, 2019 | 57.76 | 58.66 | 56.87 | 57.35 | 142,833 | -0.67(-1.15%) |
Oct 02, 2019 | 58.30 | 58.30 | 56.62 | 58.02 | 147,391 | -0.50(-0.85%) |