Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.46 | 74.61 | 73.39 | 74.07 | 588,000 | +0.53(+0.72%) |
Dec 30, 2019 | 73.89 | 74.24 | 72.91 | 73.54 | 659,827 | -0.49(-0.66%) |
Dec 27, 2019 | 75.50 | 75.50 | 73.52 | 74.03 | 650,600 | -1.37(-1.82%) |
Dec 26, 2019 | 75.27 | 75.95 | 74.78 | 75.40 | 413,079 | +0.47(+0.63%) |
Dec 24, 2019 | 75.17 | 75.18 | 74.33 | 74.93 | 304,500 | +0.21(+0.28%) |
Dec 23, 2019 | 74.21 | 75.05 | 73.34 | 74.72 | 610,059 | +1.18(+1.60%) |
Dec 20, 2019 | 76.53 | 76.54 | 72.92 | 73.54 | 1,518,100 | -2.96(-3.87%) |
Dec 19, 2019 | 76.47 | 76.94 | 75.28 | 76.50 | 723,983 | +0.36(+0.47%) |
Dec 18, 2019 | 74.72 | 76.30 | 74.46 | 76.14 | 876,472 | +1.77(+2.38%) |
Dec 17, 2019 | 72.65 | 74.56 | 72.53 | 74.37 | 895,205 | +1.44(+1.97%) |
Dec 16, 2019 | 72.52 | 74.42 | 71.51 | 72.93 | 784,725 | +1.47(+2.06%) |
Dec 13, 2019 | 72.22 | 74.90 | 70.64 | 71.46 | 1,375,300 | -0.14(-0.20%) |
Dec 12, 2019 | 69.06 | 71.74 | 68.60 | 71.60 | 690,669 | +2.62(+3.80%) |
Dec 11, 2019 | 69.04 | 69.58 | 68.28 | 68.98 | 1,057,902 | +0.25(+0.36%) |
Dec 10, 2019 | 67.00 | 69.03 | 66.55 | 68.73 | 813,468 | +1.69(+2.52%) |
Dec 09, 2019 | 67.01 | 68.21 | 66.71 | 67.04 | 1,095,154 | -0.39(-0.58%) |
Dec 06, 2019 | 65.92 | 68.00 | 65.85 | 67.43 | 1,280,800 | +1.89(+2.88%) |
Dec 05, 2019 | 63.25 | 66.01 | 61.20 | 65.54 | 1,274,278 | +2.22(+3.51%) |
Dec 04, 2019 | 68.72 | 69.00 | 61.88 | 63.32 | 3,270,041 | +2.08(+3.40%) |
Dec 03, 2019 | 61.53 | 61.74 | 59.60 | 61.24 | 816,261 | -0.30(-0.49%) |
Dec 02, 2019 | 62.90 | 62.90 | 60.83 | 61.54 | 604,037 | -1.35(-2.15%) |
Nov 29, 2019 | 62.67 | 63.15 | 61.82 | 62.89 | 214,300 | -0.18(-0.29%) |
Nov 27, 2019 | 62.98 | 63.55 | 62.46 | 63.07 | 397,200 | +0.48(+0.77%) |
Nov 26, 2019 | 63.29 | 63.57 | 62.03 | 62.59 | 583,356 | -1.09(-1.71%) |
Nov 25, 2019 | 61.26 | 63.81 | 60.89 | 63.68 | 647,096 | +2.73(+4.48%) |
Nov 22, 2019 | 61.43 | 62.32 | 60.77 | 60.95 | 386,500 | -0.41(-0.67%) |
Nov 21, 2019 | 61.54 | 62.20 | 60.45 | 61.36 | 624,758 | -0.15(-0.24%) |
Nov 20, 2019 | 60.52 | 61.75 | 59.83 | 61.51 | 592,915 | +0.51(+0.84%) |
Nov 19, 2019 | 62.41 | 62.61 | 60.83 | 61.00 | 592,985 | -0.96(-1.55%) |
Nov 18, 2019 | 63.62 | 65.20 | 61.70 | 61.96 | 638,674 | -1.84(-2.88%) |
Nov 15, 2019 | 62.38 | 64.12 | 61.59 | 63.80 | 412,400 | +2.10(+3.40%) |
Nov 14, 2019 | 60.14 | 61.85 | 59.95 | 61.70 | 443,744 | +1.56(+2.59%) |
Nov 13, 2019 | 60.42 | 60.70 | 59.49 | 60.14 | 300,209 | -0.90(-1.47%) |
Nov 12, 2019 | 60.88 | 61.66 | 60.15 | 61.04 | 364,549 | +0.31(+0.51%) |
Nov 11, 2019 | 61.30 | 61.85 | 60.20 | 60.73 | 286,181 | -1.01(-1.64%) |
Nov 08, 2019 | 60.94 | 62.05 | 60.13 | 61.74 | 542,800 | +0.47(+0.77%) |
Nov 07, 2019 | 59.33 | 61.99 | 58.68 | 61.27 | 663,344 | +2.98(+5.11%) |
Nov 06, 2019 | 61.19 | 61.50 | 58.09 | 58.29 | 569,316 | -2.82(-4.61%) |
Nov 05, 2019 | 59.82 | 62.21 | 59.47 | 61.11 | 615,249 | +1.73(+2.91%) |
Nov 04, 2019 | 59.39 | 59.70 | 58.29 | 59.38 | 387,404 | +0.76(+1.30%) |
Nov 01, 2019 | 57.55 | 59.58 | 57.25 | 58.62 | 461,800 | +1.83(+3.22%) |
Oct 31, 2019 | 58.76 | 58.88 | 55.99 | 56.79 | 490,819 | -2.25(-3.81%) |
Oct 30, 2019 | 59.91 | 60.35 | 58.45 | 59.04 | 907,402 | -0.91(-1.52%) |
Oct 29, 2019 | 59.18 | 60.25 | 59.09 | 59.95 | 624,712 | +0.58(+0.98%) |
Oct 28, 2019 | 57.96 | 59.63 | 57.54 | 59.37 | 805,193 | +1.67(+2.89%) |
Oct 25, 2019 | 55.40 | 57.75 | 54.91 | 57.70 | 581,300 | +2.07(+3.72%) |
Oct 24, 2019 | 57.00 | 57.00 | 55.29 | 55.63 | 288,247 | -0.69(-1.23%) |
Oct 23, 2019 | 56.92 | 57.39 | 56.07 | 56.32 | 425,742 | -0.60(-1.06%) |
Oct 22, 2019 | 55.87 | 57.10 | 55.75 | 56.92 | 650,841 | +1.02(+1.82%) |
Oct 21, 2019 | 56.72 | 57.07 | 55.83 | 55.91 | 381,589 | -0.07(-0.13%) |
Oct 18, 2019 | 56.76 | 57.73 | 55.26 | 55.98 | 506,900 | -1.27(-2.22%) |
Oct 17, 2019 | 56.23 | 57.40 | 55.65 | 57.25 | 480,317 | +1.50(+2.69%) |
Oct 16, 2019 | 55.66 | 56.35 | 55.54 | 55.75 | 487,730 | -0.25(-0.45%) |
Oct 15, 2019 | 54.10 | 56.14 | 54.09 | 56.00 | 621,917 | +2.49(+4.65%) |
Oct 14, 2019 | 54.02 | 54.66 | 52.79 | 53.51 | 414,192 | -0.73(-1.35%) |
Oct 11, 2019 | 53.10 | 54.67 | 52.68 | 54.24 | 784,500 | +2.25(+4.33%) |
Oct 10, 2019 | 52.68 | 53.48 | 51.75 | 51.99 | 601,372 | -0.57(-1.08%) |
Oct 09, 2019 | 52.85 | 53.42 | 51.99 | 52.56 | 401,171 | +0.07(+0.13%) |
Oct 08, 2019 | 53.34 | 53.57 | 52.30 | 52.49 | 407,889 | -1.76(-3.24%) |
Oct 07, 2019 | 54.11 | 55.12 | 53.73 | 54.25 | 431,523 | -0.29(-0.53%) |
Oct 04, 2019 | 54.92 | 55.54 | 54.14 | 54.54 | 493,600 | +0.01(+0.02%) |
Oct 03, 2019 | 52.66 | 54.84 | 51.74 | 54.53 | 783,998 | +1.73(+3.28%) |
Oct 02, 2019 | 55.20 | 55.20 | 52.51 | 52.80 | 1,268,337 | -2.78(-5.00%) |