Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.02 | 70.10 | 69.98 | 70.09 | 10,427,429 | +0.06(+0.09%) |
Dec 30, 2019 | 70.14 | 70.15 | 69.95 | 70.02 | 15,894,683 | -0.05(-0.07%) |
Dec 27, 2019 | 70.15 | 70.15 | 70.05 | 70.07 | 14,588,514 | -0.03(-0.05%) |
Dec 26, 2019 | 70.09 | 70.13 | 70.05 | 70.10 | 14,281,863 | +0.10(+0.15%) |
Dec 24, 2019 | 69.96 | 70.00 | 69.92 | 70.00 | 6,091,439 | +0.06(+0.08%) |
Dec 23, 2019 | 69.94 | 69.98 | 69.92 | 69.95 | 12,195,948 | +0.03(+0.05%) |
Dec 20, 2019 | 70.10 | 70.13 | 69.90 | 69.91 | 41,166,932 | -0.10(-0.15%) |
Dec 19, 2019 | 70.06 | 70.08 | 69.91 | 70.02 | 36,924,880 | -0.04(-0.05%) |
Dec 18, 2019 | 69.96 | 70.08 | 69.93 | 70.05 | 39,759,600 | +0.13(+0.18%) |
Dec 17, 2019 | 69.72 | 69.93 | 69.72 | 69.93 | 23,509,388 | +0.21(+0.31%) |
Dec 16, 2019 | 69.68 | 69.75 | 69.65 | 69.71 | 22,057,604 | +0.13(+0.19%) |
Dec 13, 2019 | 69.53 | 69.60 | 69.49 | 69.58 | 22,785,076 | +0.07(+0.10%) |
Dec 12, 2019 | 69.38 | 69.58 | 69.35 | 69.51 | 23,871,736 | +0.16(+0.23%) |
Dec 11, 2019 | 69.22 | 69.36 | 69.16 | 69.35 | 17,789,172 | +0.14(+0.21%) |
Dec 10, 2019 | 69.04 | 69.21 | 69.01 | 69.20 | 19,035,264 | +0.17(+0.24%) |
Dec 09, 2019 | 69.01 | 69.09 | 69.01 | 69.04 | 22,708,552 | +0.00(+0.00%) |
Dec 06, 2019 | 69.05 | 69.10 | 68.97 | 69.04 | 20,266,076 | +0.10(+0.14%) |
Dec 05, 2019 | 68.89 | 68.94 | 68.76 | 68.94 | 22,876,980 | +0.10(+0.15%) |
Dec 04, 2019 | 68.66 | 68.86 | 68.66 | 68.84 | 15,622,406 | +0.21(+0.30%) |
Dec 03, 2019 | 68.57 | 68.67 | 68.49 | 68.63 | 39,215,916 | -0.10(-0.14%) |
Dec 02, 2019 | 68.80 | 68.80 | 68.58 | 68.73 | 27,058,598 | -0.05(-0.07%) |
Nov 29, 2019 | 68.91 | 68.91 | 68.77 | 68.77 | 14,562,260 | -0.15(-0.22%) |
Nov 27, 2019 | 68.81 | 68.94 | 68.78 | 68.92 | 14,935,560 | +0.09(+0.13%) |
Nov 26, 2019 | 68.78 | 68.84 | 68.74 | 68.84 | 16,716,913 | +0.08(+0.12%) |
Nov 25, 2019 | 68.59 | 68.77 | 68.59 | 68.76 | 22,502,676 | +0.18(+0.27%) |
Nov 22, 2019 | 68.42 | 68.58 | 68.35 | 68.58 | 26,468,814 | +0.26(+0.38%) |
Nov 21, 2019 | 68.36 | 68.39 | 68.24 | 68.32 | 24,328,666 | +0.02(+0.02%) |
Nov 20, 2019 | 68.40 | 68.49 | 68.29 | 68.30 | 28,915,402 | -0.14(-0.21%) |
Nov 19, 2019 | 68.62 | 68.62 | 68.44 | 68.44 | 25,529,522 | -0.25(-0.36%) |
Nov 18, 2019 | 68.72 | 68.74 | 68.66 | 68.69 | 17,780,950 | -0.09(-0.13%) |
Nov 15, 2019 | 68.64 | 68.78 | 68.63 | 68.77 | 18,136,488 | +0.21(+0.30%) |
Nov 14, 2019 | 68.62 | 68.66 | 68.54 | 68.57 | 18,931,892 | -0.04(-0.06%) |
Nov 13, 2019 | 68.61 | 68.63 | 68.57 | 68.61 | 19,709,662 | -0.07(-0.10%) |
Nov 12, 2019 | 68.62 | 68.73 | 68.61 | 68.68 | 18,567,912 | +0.02(+0.02%) |
Nov 11, 2019 | 68.64 | 68.69 | 68.57 | 68.66 | 9,876,125 | -0.04(-0.06%) |
Nov 08, 2019 | 68.63 | 68.73 | 68.54 | 68.70 | 14,885,879 | +0.06(+0.09%) |
Nov 07, 2019 | 68.77 | 68.81 | 68.62 | 68.64 | 19,351,240 | -0.03(-0.05%) |
Nov 06, 2019 | 68.75 | 68.75 | 68.65 | 68.67 | 12,006,963 | -0.08(-0.12%) |
Nov 05, 2019 | 68.88 | 68.88 | 68.68 | 68.75 | 27,753,784 | -0.07(-0.10%) |
Nov 04, 2019 | 68.81 | 68.86 | 68.77 | 68.82 | 18,906,846 | +0.14(+0.21%) |
Nov 01, 2019 | 68.50 | 68.75 | 68.49 | 68.68 | 30,739,332 | +0.29(+0.43%) |
Oct 31, 2019 | 68.61 | 68.61 | 68.37 | 68.39 | 32,343,618 | -0.24(-0.34%) |
Oct 30, 2019 | 68.75 | 68.76 | 68.54 | 68.62 | 31,671,832 | -0.09(-0.13%) |
Oct 29, 2019 | 68.83 | 68.85 | 68.69 | 68.71 | 13,892,098 | -0.13(-0.18%) |
Oct 28, 2019 | 68.85 | 68.88 | 68.83 | 68.83 | 13,919,757 | -0.01(-0.01%) |
Oct 25, 2019 | 68.77 | 68.87 | 68.77 | 68.84 | 14,801,070 | +0.06(+0.08%) |
Oct 24, 2019 | 68.74 | 68.79 | 68.67 | 68.79 | 18,848,556 | +0.08(+0.11%) |
Oct 23, 2019 | 68.65 | 68.72 | 68.61 | 68.71 | 11,564,493 | +0.06(+0.09%) |
Oct 22, 2019 | 68.68 | 68.68 | 68.60 | 68.65 | 19,649,560 | +0.02(+0.02%) |
Oct 21, 2019 | 68.66 | 68.67 | 68.62 | 68.63 | 12,840,242 | +0.02(+0.03%) |
Oct 18, 2019 | 68.59 | 68.64 | 68.50 | 68.61 | 27,618,542 | +0.02(+0.02%) |
Oct 17, 2019 | 68.54 | 68.61 | 68.54 | 68.59 | 19,286,732 | +0.09(+0.14%) |
Oct 16, 2019 | 68.53 | 68.54 | 68.49 | 68.50 | 16,333,594 | -0.06(-0.08%) |
Oct 15, 2019 | 68.41 | 68.59 | 68.38 | 68.55 | 34,265,272 | +0.15(+0.22%) |
Oct 14, 2019 | 68.35 | 68.43 | 68.29 | 68.40 | 12,755,079 | +0.05(+0.07%) |
Oct 11, 2019 | 68.25 | 68.40 | 68.20 | 68.35 | 23,766,104 | +0.28(+0.42%) |
Oct 10, 2019 | 68.00 | 68.13 | 67.99 | 68.07 | 14,179,002 | +0.09(+0.13%) |
Oct 09, 2019 | 67.99 | 68.05 | 67.94 | 67.98 | 14,431,134 | +0.20(+0.30%) |
Oct 08, 2019 | 67.96 | 68.00 | 67.78 | 67.78 | 19,666,882 | -0.25(-0.37%) |
Oct 07, 2019 | 68.04 | 68.13 | 67.94 | 68.03 | 18,777,796 | -0.06(-0.08%) |
Oct 04, 2019 | 67.96 | 68.09 | 67.91 | 68.09 | 23,063,478 | +0.21(+0.31%) |
Oct 03, 2019 | 67.84 | 67.94 | 67.55 | 67.87 | 38,793,540 | +0.04(+0.06%) |
Oct 02, 2019 | 68.20 | 68.20 | 67.78 | 67.83 | 45,726,520 | -0.40(-0.59%) |