Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.39 | 70.91 | 70.22 | 70.27 | 393,887 | -0.11(-0.16%) |
Dec 30, 2019 | 70.46 | 70.81 | 70.28 | 70.39 | 304,589 | +0.02(+0.03%) |
Dec 27, 2019 | 70.76 | 70.96 | 70.20 | 70.37 | 280,611 | -0.02(-0.03%) |
Dec 26, 2019 | 70.37 | 70.48 | 69.72 | 70.39 | 277,872 | +0.12(+0.18%) |
Dec 24, 2019 | 70.88 | 70.88 | 70.10 | 70.26 | 114,853 | -0.25(-0.35%) |
Dec 23, 2019 | 70.17 | 70.65 | 69.56 | 70.51 | 481,773 | +0.54(+0.77%) |
Dec 20, 2019 | 70.22 | 70.64 | 69.57 | 69.97 | 1,373,399 | +0.23(+0.33%) |
Dec 19, 2019 | 69.06 | 69.82 | 68.61 | 69.74 | 516,744 | +0.77(+1.12%) |
Dec 18, 2019 | 69.52 | 69.52 | 68.75 | 68.97 | 1,353,836 | -0.41(-0.59%) |
Dec 17, 2019 | 69.43 | 69.83 | 69.04 | 69.38 | 467,285 | -0.21(-0.30%) |
Dec 16, 2019 | 69.75 | 70.15 | 69.37 | 69.59 | 706,980 | +0.62(+0.90%) |
Dec 13, 2019 | 70.22 | 70.45 | 68.70 | 68.97 | 562,065 | -1.26(-1.79%) |
Dec 12, 2019 | 69.21 | 70.44 | 68.63 | 70.22 | 634,324 | +0.95(+1.37%) |
Dec 11, 2019 | 68.15 | 69.33 | 67.93 | 69.27 | 559,713 | +1.49(+2.20%) |
Dec 10, 2019 | 67.73 | 68.19 | 67.46 | 67.78 | 861,685 | +0.47(+0.69%) |
Dec 09, 2019 | 67.39 | 67.63 | 67.18 | 67.32 | 273,271 | -0.42(-0.62%) |
Dec 06, 2019 | 67.98 | 68.37 | 67.57 | 67.73 | 512,316 | +0.52(+0.77%) |
Dec 05, 2019 | 66.59 | 67.23 | 66.30 | 67.21 | 522,793 | +0.97(+1.46%) |
Dec 04, 2019 | 65.90 | 67.12 | 65.90 | 66.25 | 980,236 | +0.97(+1.48%) |
Dec 03, 2019 | 65.57 | 65.57 | 64.96 | 65.28 | 705,493 | -0.88(-1.33%) |
Dec 02, 2019 | 66.20 | 66.87 | 65.95 | 66.16 | 409,131 | -0.05(-0.07%) |
Nov 29, 2019 | 66.71 | 66.92 | 65.99 | 66.21 | 284,884 | -0.72(-1.08%) |
Nov 27, 2019 | 66.86 | 67.22 | 66.60 | 66.93 | 345,697 | +0.14(+0.21%) |
Nov 26, 2019 | 66.31 | 66.95 | 65.68 | 66.79 | 415,725 | +0.43(+0.64%) |
Nov 25, 2019 | 65.52 | 66.79 | 65.24 | 66.36 | 465,025 | +0.82(+1.24%) |
Nov 22, 2019 | 65.72 | 65.81 | 65.27 | 65.54 | 349,807 | +0.17(+0.26%) |
Nov 21, 2019 | 65.47 | 65.70 | 64.83 | 65.37 | 655,554 | +0.24(+0.36%) |
Nov 20, 2019 | 65.18 | 65.96 | 64.78 | 65.14 | 751,608 | -0.42(-0.64%) |
Nov 19, 2019 | 65.96 | 66.23 | 65.36 | 65.55 | 736,613 | +0.15(+0.23%) |
Nov 18, 2019 | 65.30 | 65.70 | 64.58 | 65.40 | 757,232 | -0.34(-0.52%) |
Nov 15, 2019 | 65.49 | 66.22 | 65.45 | 65.74 | 590,320 | +0.83(+1.29%) |
Nov 14, 2019 | 64.61 | 65.19 | 64.45 | 64.91 | 343,381 | -0.05(-0.07%) |
Nov 13, 2019 | 64.59 | 65.33 | 64.34 | 64.96 | 762,532 | -0.26(-0.39%) |
Nov 12, 2019 | 65.13 | 65.68 | 64.77 | 65.21 | 456,363 | +0.08(+0.12%) |
Nov 11, 2019 | 64.18 | 65.72 | 64.18 | 65.14 | 466,514 | +0.28(+0.44%) |
Nov 08, 2019 | 65.28 | 65.61 | 64.70 | 64.85 | 375,102 | -0.55(-0.84%) |
Nov 07, 2019 | 65.84 | 66.13 | 65.23 | 65.40 | 438,223 | +0.25(+0.38%) |
Nov 06, 2019 | 64.23 | 65.26 | 63.43 | 65.15 | 700,731 | +0.65(+1.00%) |
Nov 05, 2019 | 65.95 | 66.30 | 64.32 | 64.51 | 913,993 | -1.72(-2.59%) |
Nov 04, 2019 | 62.62 | 66.82 | 62.41 | 66.23 | 1,652,193 | +4.96(+8.10%) |
Nov 01, 2019 | 59.63 | 62.62 | 59.63 | 61.26 | 2,699,391 | +4.86(+8.61%) |
Oct 31, 2019 | 57.18 | 57.18 | 55.90 | 56.41 | 1,098,092 | -0.91(-1.59%) |
Oct 30, 2019 | 57.94 | 58.02 | 56.83 | 57.32 | 531,784 | -0.67(-1.16%) |
Oct 29, 2019 | 57.32 | 58.15 | 56.99 | 57.99 | 459,408 | +0.26(+0.44%) |
Oct 28, 2019 | 58.30 | 58.77 | 57.71 | 57.73 | 455,602 | -0.18(-0.31%) |
Oct 25, 2019 | 56.86 | 58.06 | 56.86 | 57.92 | 493,251 | +1.27(+2.24%) |
Oct 24, 2019 | 57.46 | 57.54 | 56.29 | 56.64 | 665,913 | -0.72(-1.26%) |
Oct 23, 2019 | 57.49 | 57.70 | 57.01 | 57.36 | 393,284 | -0.14(-0.25%) |
Oct 22, 2019 | 57.24 | 58.07 | 56.61 | 57.51 | 291,977 | +0.37(+0.65%) |
Oct 21, 2019 | 57.22 | 57.93 | 57.06 | 57.14 | 335,700 | +0.47(+0.84%) |
Oct 18, 2019 | 56.13 | 56.80 | 55.90 | 56.66 | 272,025 | +0.35(+0.62%) |
Oct 17, 2019 | 56.04 | 56.90 | 55.95 | 56.31 | 320,217 | +0.71(+1.28%) |
Oct 16, 2019 | 55.77 | 56.58 | 55.56 | 55.60 | 377,338 | -0.41(-0.73%) |
Oct 15, 2019 | 55.17 | 56.37 | 54.87 | 56.01 | 465,987 | +0.83(+1.51%) |
Oct 14, 2019 | 55.70 | 56.02 | 55.07 | 55.17 | 389,503 | -1.14(-2.02%) |
Oct 11, 2019 | 54.88 | 57.27 | 54.88 | 56.31 | 590,004 | +2.47(+4.58%) |
Oct 10, 2019 | 53.00 | 54.17 | 52.94 | 53.84 | 507,697 | +0.83(+1.56%) |
Oct 09, 2019 | 53.06 | 53.29 | 52.54 | 53.02 | 334,921 | +0.65(+1.23%) |
Oct 08, 2019 | 53.25 | 53.37 | 52.35 | 52.37 | 660,760 | -1.58(-2.94%) |
Oct 07, 2019 | 54.49 | 54.63 | 53.72 | 53.96 | 735,283 | -0.86(-1.57%) |
Oct 04, 2019 | 54.50 | 54.95 | 54.37 | 54.82 | 270,339 | +0.16(+0.30%) |
Oct 03, 2019 | 54.09 | 54.69 | 53.17 | 54.66 | 519,983 | +0.29(+0.54%) |
Oct 02, 2019 | 55.24 | 55.40 | 53.81 | 54.37 | 577,925 | -1.52(-2.72%) |