Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.60 | 72.73 | 72.60 | 72.73 | 6,687 | +0.19(+0.27%) |
Dec 30, 2019 | 72.54 | 72.89 | 72.50 | 72.54 | 7,963 | -0.33(-0.46%) |
Dec 27, 2019 | 73.15 | 73.17 | 72.87 | 72.87 | 3,951 | -0.18(-0.24%) |
Dec 26, 2019 | 73.15 | 73.15 | 72.95 | 73.04 | 5,944 | +0.09(+0.12%) |
Dec 24, 2019 | 73.13 | 73.13 | 72.93 | 72.95 | 1,317 | +0.01(+0.01%) |
Dec 23, 2019 | 73.23 | 73.23 | 72.93 | 72.94 | 13,008 | -0.00(-0.01%) |
Dec 20, 2019 | 72.92 | 72.97 | 72.89 | 72.95 | 5,572 | +0.46(+0.64%) |
Dec 19, 2019 | 72.74 | 72.74 | 72.40 | 72.49 | 6,252 | +0.09(+0.13%) |
Dec 18, 2019 | 72.46 | 72.54 | 72.39 | 72.39 | 4,490 | +0.05(+0.07%) |
Dec 17, 2019 | 72.26 | 72.45 | 72.26 | 72.34 | 4,134 | +0.09(+0.12%) |
Dec 16, 2019 | 73.71 | 73.71 | 72.26 | 72.26 | 3,745 | +0.46(+0.63%) |
Dec 13, 2019 | 72.12 | 72.12 | 71.76 | 71.80 | 814 | -0.45(-0.62%) |
Dec 12, 2019 | 71.15 | 72.25 | 71.08 | 72.25 | 6,968 | +1.24(+1.75%) |
Dec 11, 2019 | 70.96 | 71.01 | 70.84 | 71.01 | 1,178 | +0.25(+0.36%) |
Dec 10, 2019 | 71.03 | 71.03 | 70.76 | 70.76 | 2,376 | -0.06(-0.08%) |
Dec 09, 2019 | 71.05 | 71.05 | 70.81 | 70.81 | 4,794 | -0.22(-0.31%) |
Dec 06, 2019 | 71.37 | 71.37 | 71.03 | 71.03 | 6,412 | +0.75(+1.07%) |
Dec 05, 2019 | 70.47 | 70.47 | 70.09 | 70.28 | 3,609 | +0.12(+0.17%) |
Dec 04, 2019 | 70.22 | 70.34 | 70.16 | 70.16 | 636 | +0.62(+0.89%) |
Dec 03, 2019 | 69.42 | 69.54 | 69.22 | 69.54 | 5,613 | -0.81(-1.15%) |
Dec 02, 2019 | 70.64 | 70.64 | 70.35 | 70.35 | 1,324 | -0.57(-0.80%) |
Nov 29, 2019 | 71.37 | 71.37 | 70.91 | 70.91 | 508 | -0.36(-0.51%) |
Nov 27, 2019 | 71.33 | 71.33 | 71.06 | 71.27 | 3,664 | +0.26(+0.36%) |
Nov 26, 2019 | 71.23 | 71.23 | 70.94 | 71.02 | 6,673 | -0.21(-0.29%) |
Nov 25, 2019 | 71.15 | 71.23 | 71.12 | 71.23 | 1,238 | +0.71(+1.01%) |
Nov 22, 2019 | 70.52 | 70.52 | 70.50 | 70.51 | 1,221 | +0.45(+0.64%) |
Nov 21, 2019 | 70.42 | 70.42 | 70.06 | 70.06 | 784 | -0.25(-0.36%) |
Nov 20, 2019 | 70.54 | 70.68 | 70.07 | 70.32 | 9,975 | -0.59(-0.84%) |
Nov 19, 2019 | 71.35 | 71.35 | 70.91 | 70.91 | 2,586 | -0.06(-0.08%) |
Nov 18, 2019 | 71.06 | 71.06 | 70.97 | 70.97 | 912 | -0.11(-0.15%) |
Nov 15, 2019 | 71.16 | 71.17 | 71.07 | 71.07 | 814 | +0.57(+0.80%) |
Nov 14, 2019 | 69.99 | 70.51 | 69.99 | 70.51 | 4,745 | +0.16(+0.23%) |
Nov 13, 2019 | 70.29 | 70.51 | 70.19 | 70.35 | 1,638 | -0.29(-0.41%) |
Nov 12, 2019 | 70.89 | 70.90 | 70.62 | 70.64 | 2,238 | +0.22(+0.32%) |
Nov 11, 2019 | 70.37 | 70.41 | 70.18 | 70.41 | 2,149 | -0.16(-0.22%) |
Nov 08, 2019 | 70.11 | 70.57 | 70.11 | 70.57 | 814 | +0.27(+0.38%) |
Nov 07, 2019 | 70.72 | 70.73 | 70.30 | 70.30 | 13,240 | +0.38(+0.54%) |
Nov 06, 2019 | 69.92 | 70.01 | 69.82 | 69.93 | 1,060 | -0.10(-0.14%) |
Nov 05, 2019 | 70.13 | 70.13 | 70.03 | 70.03 | 545 | +0.21(+0.30%) |
Nov 04, 2019 | 69.66 | 69.82 | 69.61 | 69.82 | 1,106 | +0.81(+1.17%) |
Nov 01, 2019 | 67.97 | 69.01 | 67.97 | 69.01 | 1,017 | +1.32(+1.95%) |
Oct 31, 2019 | 67.27 | 67.69 | 67.27 | 67.69 | 1,313 | -0.61(-0.90%) |
Oct 30, 2019 | 68.03 | 68.30 | 67.07 | 68.30 | 7,179 | -0.28(-0.40%) |
Oct 29, 2019 | 68.72 | 68.72 | 68.58 | 68.58 | 594 | +0.13(+0.20%) |
Oct 28, 2019 | 68.47 | 68.53 | 68.45 | 68.45 | 825 | +0.42(+0.61%) |
Oct 25, 2019 | 67.32 | 68.03 | 67.32 | 68.03 | 1,628 | +0.53(+0.78%) |
Oct 24, 2019 | 67.54 | 67.54 | 67.51 | 67.51 | 326 | +0.32(+0.47%) |
Oct 23, 2019 | 67.22 | 67.22 | 67.19 | 67.19 | 225 | +0.01(+0.01%) |
Oct 22, 2019 | 67.34 | 67.42 | 67.18 | 67.18 | 1,069 | +0.30(+0.45%) |
Oct 21, 2019 | 66.78 | 66.88 | 66.78 | 66.88 | 304 | +0.56(+0.84%) |
Oct 18, 2019 | 66.45 | 66.45 | 66.22 | 66.33 | 508 | +0.16(+0.25%) |
Oct 17, 2019 | 66.15 | 66.16 | 66.15 | 66.16 | 14,368 | +0.13(+0.20%) |
Oct 16, 2019 | 66.03 | 66.03 | 66.03 | 66.03 | 243 | -0.21(-0.32%) |
Oct 15, 2019 | 66.32 | 66.39 | 66.25 | 66.25 | 10,972 | +0.74(+1.13%) |
Oct 14, 2019 | 65.53 | 65.53 | 65.51 | 65.51 | 339 | -0.04(-0.06%) |
Oct 11, 2019 | 65.68 | 65.82 | 65.54 | 65.54 | 23,615 | +1.17(+1.81%) |
Oct 10, 2019 | 64.56 | 64.56 | 64.29 | 64.38 | 774 | +0.53(+0.84%) |
Oct 09, 2019 | 64.02 | 64.02 | 63.84 | 63.84 | 904 | +0.64(+1.01%) |
Oct 08, 2019 | 63.35 | 63.77 | 63.21 | 63.21 | 1,639 | -1.28(-1.98%) |
Oct 07, 2019 | 64.48 | 64.48 | 64.48 | 64.48 | 393 | -0.14(-0.21%) |
Oct 04, 2019 | 64.25 | 64.62 | 64.25 | 64.62 | 712 | +0.79(+1.24%) |
Oct 03, 2019 | 63.29 | 63.83 | 63.26 | 63.83 | 925 | +0.41(+0.64%) |
Oct 02, 2019 | 64.34 | 64.34 | 63.32 | 63.42 | 17,796 | -1.49(-2.29%) |