Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.00 | 74.92 | 73.60 | 73.61 | 331,441 | -0.58(-0.78%) |
Dec 30, 2019 | 72.00 | 74.29 | 71.47 | 74.19 | 323,254 | +2.33(+3.24%) |
Dec 27, 2019 | 73.09 | 73.62 | 71.71 | 71.86 | 263,700 | -1.12(-1.53%) |
Dec 26, 2019 | 72.47 | 73.39 | 72.15 | 72.98 | 139,445 | +0.60(+0.83%) |
Dec 24, 2019 | 72.11 | 73.03 | 72.11 | 72.38 | 179,620 | +0.29(+0.40%) |
Dec 23, 2019 | 71.62 | 72.75 | 71.39 | 72.09 | 327,578 | +0.36(+0.50%) |
Dec 20, 2019 | 71.87 | 72.35 | 71.03 | 71.73 | 478,382 | -0.20(-0.28%) |
Dec 19, 2019 | 71.12 | 72.09 | 70.48 | 71.93 | 212,180 | +0.45(+0.63%) |
Dec 18, 2019 | 71.47 | 71.67 | 70.33 | 71.48 | 230,660 | +0.06(+0.09%) |
Dec 17, 2019 | 70.97 | 71.62 | 70.34 | 71.42 | 196,433 | +0.22(+0.31%) |
Dec 16, 2019 | 71.21 | 71.55 | 69.47 | 71.20 | 328,573 | +0.05(+0.07%) |
Dec 13, 2019 | 73.27 | 73.83 | 70.61 | 71.15 | 263,197 | -2.31(-3.14%) |
Dec 12, 2019 | 72.93 | 74.46 | 72.32 | 73.46 | 349,152 | +0.21(+0.29%) |
Dec 11, 2019 | 72.53 | 73.60 | 71.53 | 73.25 | 338,418 | +1.49(+2.08%) |
Dec 10, 2019 | 71.43 | 71.79 | 70.52 | 71.75 | 320,711 | +1.14(+1.61%) |
Dec 09, 2019 | 71.99 | 72.33 | 70.26 | 70.62 | 237,030 | -1.38(-1.92%) |
Dec 06, 2019 | 71.81 | 72.60 | 71.44 | 72.00 | 269,949 | +0.87(+1.22%) |
Dec 05, 2019 | 71.88 | 71.95 | 71.05 | 71.13 | 140,811 | -0.29(-0.40%) |
Dec 04, 2019 | 72.12 | 72.83 | 71.36 | 71.42 | 207,776 | -0.38(-0.52%) |
Dec 03, 2019 | 71.77 | 72.42 | 70.96 | 71.80 | 171,485 | -0.54(-0.75%) |
Dec 02, 2019 | 72.25 | 72.66 | 71.47 | 72.34 | 334,503 | -0.09(-0.12%) |
Nov 29, 2019 | 71.90 | 73.07 | 71.85 | 72.43 | 137,091 | +0.70(+0.97%) |
Nov 27, 2019 | 70.65 | 71.76 | 70.42 | 71.73 | 230,355 | +1.58(+2.25%) |
Nov 26, 2019 | 71.06 | 71.55 | 69.96 | 70.15 | 153,511 | -0.80(-1.13%) |
Nov 25, 2019 | 70.71 | 71.46 | 70.08 | 70.95 | 268,305 | +0.67(+0.96%) |
Nov 22, 2019 | 71.19 | 71.19 | 69.81 | 70.28 | 193,621 | -0.41(-0.58%) |
Nov 21, 2019 | 70.39 | 71.20 | 69.65 | 70.69 | 370,368 | +0.76(+1.09%) |
Nov 20, 2019 | 70.08 | 70.48 | 69.35 | 69.93 | 246,913 | -0.38(-0.53%) |
Nov 19, 2019 | 70.17 | 70.74 | 69.51 | 70.30 | 215,236 | +0.14(+0.20%) |
Nov 18, 2019 | 68.56 | 70.43 | 68.29 | 70.16 | 289,520 | +1.68(+2.45%) |
Nov 15, 2019 | 67.06 | 68.83 | 66.33 | 68.49 | 247,520 | +1.56(+2.34%) |
Nov 14, 2019 | 68.98 | 69.41 | 66.42 | 66.92 | 241,768 | -2.15(-3.11%) |
Nov 13, 2019 | 68.56 | 69.91 | 68.06 | 69.07 | 221,851 | -0.04(-0.06%) |
Nov 12, 2019 | 68.70 | 69.20 | 68.02 | 69.11 | 237,539 | +0.56(+0.82%) |
Nov 11, 2019 | 68.20 | 68.78 | 67.82 | 68.56 | 132,791 | +0.09(+0.13%) |
Nov 08, 2019 | 67.73 | 68.49 | 67.65 | 68.47 | 139,494 | +0.43(+0.63%) |
Nov 07, 2019 | 68.69 | 70.09 | 67.34 | 68.04 | 565,508 | -0.23(-0.33%) |
Nov 06, 2019 | 68.84 | 69.28 | 67.58 | 68.27 | 373,229 | -0.31(-0.45%) |
Nov 05, 2019 | 66.61 | 69.11 | 66.61 | 68.57 | 346,469 | +1.74(+2.60%) |
Nov 04, 2019 | 66.06 | 67.84 | 65.42 | 66.83 | 335,088 | +0.93(+1.41%) |
Nov 01, 2019 | 63.89 | 66.09 | 63.02 | 65.91 | 319,613 | +1.98(+3.10%) |
Oct 31, 2019 | 63.41 | 64.45 | 62.28 | 63.92 | 449,080 | +0.07(+0.11%) |
Oct 30, 2019 | 64.45 | 65.53 | 62.32 | 63.85 | 700,511 | -0.03(-0.05%) |
Oct 29, 2019 | 63.41 | 64.33 | 62.93 | 63.89 | 527,212 | +1.25(+1.99%) |
Oct 28, 2019 | 64.62 | 65.19 | 62.32 | 62.64 | 322,833 | -1.70(-2.64%) |
Oct 25, 2019 | 62.82 | 65.02 | 62.36 | 64.33 | 294,666 | +1.86(+2.98%) |
Oct 24, 2019 | 63.64 | 64.28 | 62.44 | 62.47 | 188,331 | -1.14(-1.80%) |
Oct 23, 2019 | 63.90 | 64.29 | 62.56 | 63.62 | 279,847 | -0.17(-0.26%) |
Oct 22, 2019 | 64.20 | 64.51 | 63.45 | 63.78 | 244,578 | -0.89(-1.38%) |
Oct 21, 2019 | 65.13 | 65.57 | 64.19 | 64.67 | 210,416 | +1.24(+1.96%) |
Oct 18, 2019 | 62.71 | 63.84 | 62.71 | 63.43 | 209,642 | +0.27(+0.43%) |
Oct 17, 2019 | 62.84 | 63.82 | 62.28 | 63.16 | 285,086 | +0.21(+0.33%) |
Oct 16, 2019 | 63.37 | 63.85 | 62.54 | 62.95 | 241,123 | -0.28(-0.44%) |
Oct 15, 2019 | 61.96 | 63.27 | 61.17 | 63.23 | 293,611 | +1.43(+2.32%) |
Oct 14, 2019 | 62.44 | 63.07 | 60.73 | 61.80 | 269,572 | -0.57(-0.91%) |
Oct 11, 2019 | 61.82 | 62.92 | 61.39 | 62.37 | 378,432 | +1.33(+2.18%) |
Oct 10, 2019 | 60.00 | 62.64 | 60.00 | 61.04 | 501,156 | +1.05(+1.75%) |
Oct 09, 2019 | 62.32 | 62.32 | 59.44 | 59.99 | 505,940 | -2.04(-3.28%) |
Oct 08, 2019 | 62.05 | 62.74 | 61.50 | 62.03 | 480,859 | -0.22(-0.35%) |
Oct 07, 2019 | 61.90 | 62.79 | 61.78 | 62.25 | 415,125 | -0.01(-0.01%) |
Oct 04, 2019 | 63.99 | 64.76 | 61.48 | 62.25 | 317,553 | -2.19(-3.40%) |
Oct 03, 2019 | 63.62 | 64.64 | 61.72 | 64.45 | 386,450 | +0.74(+1.17%) |
Oct 02, 2019 | 64.65 | 64.78 | 63.43 | 63.70 | 378,498 | -1.36(-2.10%) |