Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.59 | 73.22 | 72.24 | 72.32 | 158,098 | -0.27(-0.37%) |
Dec 30, 2019 | 72.78 | 73.12 | 72.20 | 72.59 | 266,836 | -0.32(-0.44%) |
Dec 27, 2019 | 72.88 | 73.75 | 72.57 | 72.91 | 141,196 | -0.03(-0.04%) |
Dec 26, 2019 | 73.68 | 73.88 | 72.62 | 72.94 | 191,641 | -0.75(-1.02%) |
Dec 24, 2019 | 73.65 | 74.00 | 73.28 | 73.69 | 108,443 | +0.13(+0.18%) |
Dec 23, 2019 | 73.22 | 74.02 | 73.11 | 73.56 | 127,827 | +0.11(+0.16%) |
Dec 20, 2019 | 73.59 | 74.15 | 73.21 | 73.44 | 423,799 | -0.13(-0.18%) |
Dec 19, 2019 | 73.96 | 74.07 | 73.20 | 73.58 | 210,969 | -0.15(-0.21%) |
Dec 18, 2019 | 74.59 | 74.65 | 73.06 | 73.73 | 278,041 | -1.03(-1.37%) |
Dec 17, 2019 | 74.59 | 75.63 | 73.46 | 74.76 | 305,576 | +0.47(+0.63%) |
Dec 16, 2019 | 78.84 | 79.17 | 73.80 | 74.29 | 300,880 | -3.92(-5.02%) |
Dec 13, 2019 | 77.92 | 78.31 | 77.19 | 78.21 | 227,417 | +0.20(+0.26%) |
Dec 12, 2019 | 77.25 | 78.46 | 76.65 | 78.01 | 330,371 | +1.23(+1.60%) |
Dec 11, 2019 | 77.66 | 77.71 | 75.98 | 76.79 | 302,188 | -0.65(-0.83%) |
Dec 10, 2019 | 78.14 | 78.33 | 77.05 | 77.43 | 204,954 | -0.46(-0.59%) |
Dec 09, 2019 | 78.40 | 79.22 | 77.05 | 77.89 | 383,248 | -0.86(-1.09%) |
Dec 06, 2019 | 78.51 | 79.95 | 77.92 | 78.75 | 395,164 | +1.27(+1.64%) |
Dec 05, 2019 | 78.37 | 78.53 | 76.43 | 77.47 | 287,310 | -0.60(-0.77%) |
Dec 04, 2019 | 78.93 | 79.37 | 77.92 | 78.07 | 131,844 | -0.35(-0.45%) |
Dec 03, 2019 | 78.11 | 78.77 | 77.91 | 78.42 | 93,444 | -0.43(-0.54%) |
Dec 02, 2019 | 79.55 | 79.69 | 78.27 | 78.85 | 168,583 | -0.67(-0.84%) |
Nov 29, 2019 | 79.41 | 79.97 | 79.25 | 79.52 | 53,776 | -0.38(-0.48%) |
Nov 27, 2019 | 80.93 | 81.12 | 79.82 | 79.90 | 105,552 | -0.97(-1.20%) |
Nov 26, 2019 | 81.84 | 81.97 | 80.58 | 80.87 | 127,747 | -1.13(-1.38%) |
Nov 25, 2019 | 79.96 | 82.30 | 79.72 | 82.00 | 233,645 | +2.53(+3.18%) |
Nov 22, 2019 | 80.23 | 80.85 | 79.06 | 79.47 | 158,802 | -0.09(-0.12%) |
Nov 21, 2019 | 79.82 | 79.83 | 78.70 | 79.56 | 157,273 | +0.09(+0.12%) |
Nov 20, 2019 | 79.85 | 80.72 | 78.44 | 79.47 | 178,331 | -0.62(-0.77%) |
Nov 19, 2019 | 79.70 | 80.70 | 78.51 | 80.09 | 139,365 | +0.51(+0.64%) |
Nov 18, 2019 | 81.00 | 81.05 | 79.06 | 79.57 | 170,957 | -1.87(-2.30%) |
Nov 15, 2019 | 81.75 | 82.24 | 81.19 | 81.44 | 138,702 | +0.30(+0.37%) |
Nov 14, 2019 | 80.71 | 81.24 | 80.10 | 81.14 | 116,127 | +0.41(+0.51%) |
Nov 13, 2019 | 81.57 | 81.57 | 80.40 | 80.73 | 81,958 | -1.18(-1.44%) |
Nov 12, 2019 | 81.53 | 82.24 | 81.19 | 81.91 | 106,613 | +0.58(+0.71%) |
Nov 11, 2019 | 81.71 | 81.86 | 80.95 | 81.33 | 88,392 | -0.66(-0.80%) |
Nov 08, 2019 | 82.08 | 82.50 | 81.54 | 81.99 | 112,498 | +0.00(+0.00%) |
Nov 07, 2019 | 81.51 | 82.71 | 81.32 | 81.99 | 129,400 | +1.30(+1.61%) |
Nov 06, 2019 | 81.45 | 81.56 | 80.24 | 80.68 | 180,044 | -1.11(-1.36%) |
Nov 05, 2019 | 82.09 | 82.67 | 81.26 | 81.80 | 170,679 | +0.09(+0.10%) |
Nov 04, 2019 | 81.67 | 82.22 | 80.56 | 81.71 | 139,189 | +0.92(+1.14%) |
Nov 01, 2019 | 80.51 | 81.24 | 79.91 | 80.79 | 175,956 | +0.99(+1.24%) |
Oct 31, 2019 | 78.84 | 81.33 | 78.68 | 79.80 | 378,167 | +1.48(+1.89%) |
Oct 30, 2019 | 81.72 | 82.07 | 76.03 | 78.32 | 517,471 | +0.56(+0.72%) |
Oct 29, 2019 | 77.10 | 78.19 | 76.55 | 77.76 | 206,815 | +0.24(+0.31%) |
Oct 28, 2019 | 76.06 | 78.41 | 75.97 | 77.52 | 262,631 | +1.95(+2.58%) |
Oct 25, 2019 | 75.83 | 77.25 | 75.40 | 75.57 | 182,691 | -0.62(-0.81%) |
Oct 24, 2019 | 75.51 | 76.79 | 74.68 | 76.19 | 219,746 | +1.06(+1.42%) |
Oct 23, 2019 | 76.02 | 76.02 | 74.45 | 75.13 | 357,527 | -1.12(-1.47%) |
Oct 22, 2019 | 77.37 | 77.92 | 73.90 | 76.25 | 446,539 | -5.84(-7.12%) |
Oct 21, 2019 | 83.98 | 84.49 | 81.85 | 82.09 | 231,767 | -1.19(-1.43%) |
Oct 18, 2019 | 85.28 | 85.84 | 82.01 | 83.28 | 221,734 | -2.53(-2.95%) |
Oct 17, 2019 | 84.51 | 86.01 | 84.51 | 85.81 | 151,894 | +1.57(+1.86%) |
Oct 16, 2019 | 83.57 | 85.56 | 83.57 | 84.24 | 99,217 | +0.31(+0.37%) |
Oct 15, 2019 | 83.19 | 84.02 | 83.19 | 83.92 | 73,730 | +0.87(+1.05%) |
Oct 14, 2019 | 82.46 | 83.28 | 81.99 | 83.05 | 77,392 | +0.09(+0.11%) |
Oct 11, 2019 | 82.20 | 83.81 | 82.20 | 82.96 | 140,491 | +2.14(+2.65%) |
Oct 10, 2019 | 80.77 | 81.62 | 80.48 | 80.82 | 153,277 | +0.24(+0.29%) |
Oct 09, 2019 | 81.41 | 81.41 | 80.34 | 80.58 | 61,783 | +0.03(+0.04%) |
Oct 08, 2019 | 80.56 | 81.45 | 79.44 | 80.55 | 173,802 | -0.90(-1.11%) |
Oct 07, 2019 | 80.62 | 81.91 | 79.97 | 81.45 | 182,789 | +0.42(+0.52%) |
Oct 04, 2019 | 80.33 | 81.25 | 79.92 | 81.04 | 117,970 | +0.87(+1.09%) |
Oct 03, 2019 | 80.80 | 81.04 | 79.28 | 80.16 | 205,121 | -0.94(-1.16%) |
Oct 02, 2019 | 81.24 | 81.92 | 80.30 | 81.10 | 163,099 | -1.02(-1.24%) |