Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 69.81 | 70.48 | 69.25 | 69.36 | 1,538,600 | -0.63(-0.90%) |
Dec 30, 2019 | 69.99 | 70.22 | 69.06 | 69.99 | 845,671 | -0.30(-0.43%) |
Dec 27, 2019 | 70.39 | 70.44 | 69.39 | 70.29 | 900,500 | +0.24(+0.34%) |
Dec 26, 2019 | 69.65 | 70.42 | 69.65 | 70.05 | 668,492 | +0.40(+0.57%) |
Dec 24, 2019 | 70.15 | 70.41 | 69.14 | 69.65 | 436,400 | -0.49(-0.70%) |
Dec 23, 2019 | 70.23 | 70.62 | 69.42 | 70.14 | 1,619,898 | +0.05(+0.07%) |
Dec 20, 2019 | 70.09 | 70.71 | 69.34 | 70.09 | 4,451,600 | +0.41(+0.59%) |
Dec 19, 2019 | 69.68 | 70.42 | 69.23 | 69.68 | 1,580,025 | -0.26(-0.37%) |
Dec 18, 2019 | 69.52 | 70.43 | 69.24 | 69.94 | 2,108,736 | +0.81(+1.17%) |
Dec 17, 2019 | 69.37 | 69.89 | 68.64 | 69.13 | 2,520,549 | +0.07(+0.10%) |
Dec 16, 2019 | 68.39 | 69.64 | 68.39 | 69.06 | 2,388,141 | +1.14(+1.68%) |
Dec 13, 2019 | 66.84 | 68.08 | 66.59 | 67.92 | 1,941,400 | +1.04(+1.56%) |
Dec 12, 2019 | 65.70 | 67.04 | 65.09 | 66.88 | 1,820,731 | +0.99(+1.50%) |
Dec 11, 2019 | 66.22 | 66.42 | 65.64 | 65.89 | 1,931,388 | +0.04(+0.06%) |
Dec 10, 2019 | 66.21 | 66.72 | 65.50 | 65.85 | 1,395,678 | -0.18(-0.27%) |
Dec 09, 2019 | 66.81 | 67.29 | 66.00 | 66.03 | 1,710,751 | -1.15(-1.71%) |
Dec 06, 2019 | 66.46 | 67.41 | 66.25 | 67.18 | 1,303,600 | +1.37(+2.08%) |
Dec 05, 2019 | 65.72 | 66.34 | 65.48 | 65.81 | 1,773,505 | -0.12(-0.18%) |
Dec 04, 2019 | 65.71 | 66.21 | 65.16 | 65.93 | 1,712,422 | +0.71(+1.09%) |
Dec 03, 2019 | 66.50 | 66.62 | 64.75 | 65.22 | 2,941,430 | -2.26(-3.35%) |
Dec 02, 2019 | 70.10 | 70.21 | 67.30 | 67.48 | 1,925,438 | -2.77(-3.94%) |
Nov 29, 2019 | 70.64 | 70.96 | 70.09 | 70.25 | 1,182,500 | -0.65(-0.92%) |
Nov 27, 2019 | 69.68 | 70.96 | 69.53 | 70.90 | 1,484,200 | +1.37(+1.97%) |
Nov 26, 2019 | 68.38 | 69.68 | 68.35 | 69.53 | 2,829,157 | +1.36(+2.00%) |
Nov 25, 2019 | 67.25 | 68.33 | 67.25 | 68.17 | 1,480,916 | +0.98(+1.45%) |
Nov 22, 2019 | 67.51 | 67.82 | 66.58 | 67.19 | 1,444,600 | +0.01(+0.01%) |
Nov 21, 2019 | 67.70 | 67.98 | 66.91 | 67.19 | 1,319,000 | -0.52(-0.76%) |
Nov 20, 2019 | 68.28 | 68.94 | 67.50 | 67.70 | 1,558,775 | -0.79(-1.15%) |
Nov 19, 2019 | 67.50 | 68.60 | 67.38 | 68.49 | 1,561,426 | +1.26(+1.87%) |
Nov 18, 2019 | 67.61 | 67.74 | 66.97 | 67.23 | 1,059,370 | -0.25(-0.37%) |
Nov 15, 2019 | 67.52 | 67.58 | 66.70 | 67.48 | 1,481,800 | +0.32(+0.48%) |
Nov 14, 2019 | 66.80 | 67.37 | 66.75 | 67.16 | 907,726 | -0.05(-0.07%) |
Nov 13, 2019 | 67.22 | 67.78 | 66.83 | 67.21 | 836,459 | -0.37(-0.55%) |
Nov 12, 2019 | 67.24 | 68.25 | 67.23 | 67.58 | 867,604 | +0.13(+0.19%) |
Nov 11, 2019 | 66.76 | 67.70 | 66.46 | 67.45 | 823,029 | +0.35(+0.52%) |
Nov 08, 2019 | 66.49 | 67.28 | 66.25 | 67.10 | 897,000 | +0.23(+0.34%) |
Nov 07, 2019 | 67.37 | 68.20 | 66.50 | 66.87 | 1,157,973 | -0.27(-0.40%) |
Nov 06, 2019 | 67.17 | 67.21 | 66.55 | 67.14 | 1,030,351 | -0.06(-0.09%) |
Nov 05, 2019 | 67.14 | 67.63 | 66.55 | 67.20 | 2,063,205 | +0.32(+0.48%) |
Nov 04, 2019 | 66.08 | 66.92 | 65.61 | 66.88 | 2,450,546 | +1.40(+2.14%) |
Nov 01, 2019 | 65.69 | 66.42 | 65.22 | 65.48 | 2,596,800 | +0.13(+0.20%) |
Oct 31, 2019 | 66.71 | 67.00 | 64.91 | 65.35 | 1,693,330 | -1.59(-2.38%) |
Oct 30, 2019 | 66.16 | 66.99 | 65.52 | 66.94 | 1,233,015 | +0.97(+1.47%) |
Oct 29, 2019 | 65.97 | 66.57 | 65.80 | 65.97 | 1,405,812 | +0.09(+0.14%) |
Oct 28, 2019 | 65.18 | 66.00 | 65.18 | 65.88 | 950,364 | +0.78(+1.20%) |
Oct 25, 2019 | 64.81 | 65.39 | 64.46 | 65.10 | 878,200 | +0.01(+0.02%) |
Oct 24, 2019 | 63.72 | 65.27 | 63.62 | 65.09 | 1,462,847 | +1.62(+2.55%) |
Oct 23, 2019 | 62.42 | 64.37 | 62.41 | 63.47 | 1,885,193 | +0.53(+0.84%) |
Oct 22, 2019 | 69.79 | 70.50 | 62.75 | 62.94 | 3,848,318 | -3.81(-5.71%) |
Oct 21, 2019 | 66.34 | 66.87 | 65.80 | 66.75 | 1,880,253 | +1.15(+1.75%) |
Oct 18, 2019 | 65.67 | 66.59 | 64.88 | 65.60 | 1,879,900 | -0.40(-0.61%) |
Oct 17, 2019 | 67.27 | 67.77 | 65.91 | 66.00 | 1,333,818 | -0.81(-1.22%) |
Oct 16, 2019 | 66.19 | 67.37 | 66.14 | 66.81 | 1,102,916 | -0.81(-1.21%) |
Oct 15, 2019 | 66.77 | 67.70 | 66.48 | 67.63 | 1,496,535 | +1.12(+1.68%) |
Oct 14, 2019 | 66.01 | 66.87 | 65.98 | 66.51 | 1,147,388 | +0.61(+0.93%) |
Oct 11, 2019 | 66.36 | 67.00 | 65.69 | 65.90 | 1,537,700 | +0.36(+0.55%) |
Oct 10, 2019 | 64.68 | 65.70 | 64.60 | 65.54 | 1,280,110 | +0.69(+1.06%) |
Oct 09, 2019 | 64.41 | 65.26 | 64.08 | 64.85 | 916,873 | +1.21(+1.90%) |
Oct 08, 2019 | 64.68 | 65.09 | 63.20 | 63.64 | 1,777,883 | -1.96(-2.99%) |
Oct 07, 2019 | 65.74 | 66.32 | 65.45 | 65.60 | 1,159,625 | -0.31(-0.47%) |
Oct 04, 2019 | 65.41 | 65.93 | 64.93 | 65.91 | 2,989,100 | +0.81(+1.24%) |
Oct 03, 2019 | 64.02 | 65.22 | 63.22 | 65.10 | 1,689,751 | +1.08(+1.69%) |
Oct 02, 2019 | 64.70 | 64.81 | 63.14 | 64.02 | 1,857,290 | -1.27(-1.95%) |