Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.48 | 71.93 | 71.48 | 71.84 | 147,691 | +0.18(+0.25%) |
Dec 30, 2019 | 72.14 | 72.14 | 71.11 | 71.66 | 107,735 | -0.57(-0.79%) |
Dec 27, 2019 | 72.64 | 72.64 | 72.03 | 72.23 | 59,501 | -0.17(-0.23%) |
Dec 26, 2019 | 72.20 | 72.49 | 72.20 | 72.40 | 46,489 | +0.29(+0.40%) |
Dec 24, 2019 | 72.13 | 72.13 | 71.89 | 72.11 | 33,134 | +0.04(+0.05%) |
Dec 23, 2019 | 72.26 | 72.35 | 71.97 | 72.07 | 105,814 | +0.08(+0.11%) |
Dec 20, 2019 | 71.86 | 72.02 | 71.71 | 72.00 | 114,759 | +0.48(+0.66%) |
Dec 19, 2019 | 71.05 | 71.54 | 71.02 | 71.52 | 61,429 | +0.60(+0.85%) |
Dec 18, 2019 | 70.90 | 71.11 | 70.79 | 70.92 | 60,420 | +0.10(+0.14%) |
Dec 17, 2019 | 71.09 | 71.09 | 70.53 | 70.82 | 99,515 | +0.04(+0.06%) |
Dec 16, 2019 | 70.63 | 71.20 | 70.61 | 70.78 | 113,297 | +0.62(+0.89%) |
Dec 13, 2019 | 69.75 | 70.43 | 69.73 | 70.15 | 1,007,577 | +0.34(+0.49%) |
Dec 12, 2019 | 69.13 | 70.10 | 68.96 | 69.81 | 171,167 | +0.65(+0.94%) |
Dec 11, 2019 | 68.86 | 69.16 | 68.63 | 69.16 | 64,797 | +0.48(+0.71%) |
Dec 10, 2019 | 68.89 | 69.05 | 68.54 | 68.67 | 57,514 | -0.11(-0.16%) |
Dec 09, 2019 | 69.23 | 69.29 | 68.78 | 68.78 | 49,844 | -0.47(-0.69%) |
Dec 06, 2019 | 69.19 | 69.37 | 69.16 | 69.26 | 76,423 | +0.58(+0.85%) |
Dec 05, 2019 | 68.82 | 68.89 | 68.46 | 68.67 | 74,412 | +0.03(+0.04%) |
Dec 04, 2019 | 68.86 | 69.15 | 68.61 | 68.64 | 92,951 | +0.30(+0.43%) |
Dec 03, 2019 | 67.54 | 68.39 | 67.25 | 68.35 | 199,617 | -0.33(-0.48%) |
Dec 02, 2019 | 69.92 | 69.92 | 68.37 | 68.67 | 409,974 | -1.22(-1.74%) |
Nov 29, 2019 | 70.06 | 70.23 | 69.81 | 69.89 | 35,987 | -0.37(-0.52%) |
Nov 27, 2019 | 70.16 | 70.25 | 69.94 | 70.25 | 52,869 | +0.32(+0.45%) |
Nov 26, 2019 | 69.81 | 69.98 | 69.70 | 69.94 | 75,376 | +0.08(+0.11%) |
Nov 25, 2019 | 69.17 | 69.88 | 69.17 | 69.86 | 55,547 | +1.01(+1.47%) |
Nov 22, 2019 | 68.92 | 69.05 | 68.42 | 68.85 | 56,104 | +0.06(+0.09%) |
Nov 21, 2019 | 69.18 | 69.30 | 68.63 | 68.79 | 78,112 | -0.49(-0.71%) |
Nov 20, 2019 | 69.30 | 69.84 | 68.80 | 69.29 | 140,703 | -0.30(-0.43%) |
Nov 19, 2019 | 69.57 | 69.75 | 69.18 | 69.58 | 152,806 | +0.29(+0.41%) |
Nov 18, 2019 | 69.31 | 69.56 | 69.07 | 69.30 | 151,043 | -0.11(-0.16%) |
Nov 15, 2019 | 68.92 | 69.42 | 68.80 | 69.40 | 443,075 | +0.99(+1.45%) |
Nov 14, 2019 | 68.17 | 68.43 | 68.04 | 68.41 | 87,450 | +0.07(+0.10%) |
Nov 13, 2019 | 67.74 | 68.41 | 67.69 | 68.35 | 111,527 | +0.22(+0.32%) |
Nov 12, 2019 | 67.82 | 68.29 | 67.66 | 68.13 | 130,587 | +0.53(+0.79%) |
Nov 11, 2019 | 67.23 | 67.74 | 67.18 | 67.59 | 70,395 | -0.01(-0.01%) |
Nov 08, 2019 | 66.95 | 67.61 | 66.86 | 67.60 | 72,380 | +0.58(+0.87%) |
Nov 07, 2019 | 67.29 | 67.67 | 66.91 | 67.02 | 161,109 | +0.17(+0.25%) |
Nov 06, 2019 | 66.95 | 66.95 | 66.51 | 66.85 | 117,234 | -0.17(-0.25%) |
Nov 05, 2019 | 67.16 | 67.26 | 66.73 | 67.02 | 102,881 | +0.03(+0.04%) |
Nov 04, 2019 | 67.21 | 67.38 | 66.92 | 66.99 | 96,584 | +0.28(+0.42%) |
Nov 01, 2019 | 66.12 | 66.74 | 66.03 | 66.71 | 187,116 | +1.03(+1.57%) |
Oct 31, 2019 | 66.12 | 66.12 | 65.35 | 65.68 | 77,839 | -0.56(-0.85%) |
Oct 30, 2019 | 65.95 | 66.28 | 65.51 | 66.25 | 121,004 | +0.57(+0.87%) |
Oct 29, 2019 | 66.01 | 66.10 | 65.67 | 65.67 | 111,278 | -0.46(-0.70%) |
Oct 28, 2019 | 65.83 | 66.25 | 65.83 | 66.14 | 81,701 | +0.71(+1.09%) |
Oct 25, 2019 | 64.85 | 65.60 | 64.79 | 65.43 | 107,559 | +0.46(+0.72%) |
Oct 24, 2019 | 64.45 | 65.04 | 64.45 | 64.96 | 115,431 | +0.99(+1.55%) |
Oct 23, 2019 | 63.86 | 64.47 | 63.68 | 63.97 | 133,203 | -0.12(-0.19%) |
Oct 22, 2019 | 65.32 | 65.34 | 64.05 | 64.09 | 126,052 | -1.11(-1.70%) |
Oct 21, 2019 | 64.95 | 65.38 | 64.80 | 65.20 | 131,985 | +0.66(+1.03%) |
Oct 18, 2019 | 65.45 | 65.45 | 63.83 | 64.54 | 99,876 | -1.04(-1.58%) |
Oct 17, 2019 | 65.89 | 66.03 | 65.42 | 65.58 | 107,546 | +0.11(+0.17%) |
Oct 16, 2019 | 66.11 | 66.11 | 65.33 | 65.47 | 177,779 | -1.07(-1.61%) |
Oct 15, 2019 | 65.94 | 66.71 | 65.83 | 66.53 | 104,401 | +0.79(+1.20%) |
Oct 14, 2019 | 65.76 | 65.84 | 65.50 | 65.74 | 69,012 | -0.07(-0.11%) |
Oct 11, 2019 | 65.71 | 66.36 | 65.71 | 65.81 | 222,902 | +0.94(+1.45%) |
Oct 10, 2019 | 64.54 | 65.22 | 64.52 | 64.87 | 158,033 | +0.36(+0.55%) |
Oct 09, 2019 | 64.20 | 64.80 | 64.09 | 64.52 | 195,007 | +0.85(+1.34%) |
Oct 08, 2019 | 64.72 | 64.72 | 63.65 | 63.67 | 340,968 | -1.55(-2.38%) |
Oct 07, 2019 | 65.08 | 65.68 | 65.08 | 65.22 | 132,486 | +0.03(+0.05%) |
Oct 04, 2019 | 64.49 | 65.19 | 64.39 | 65.19 | 972,886 | +1.07(+1.67%) |
Oct 03, 2019 | 62.78 | 64.12 | 62.05 | 64.12 | 215,860 | +1.32(+2.09%) |
Oct 02, 2019 | 63.18 | 63.18 | 62.33 | 62.81 | 354,756 | -0.90(-1.41%) |