Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.11 | 78.74 | 77.71 | 78.48 | 300,509 | +0.22(+0.28%) |
Dec 30, 2019 | 78.48 | 78.93 | 77.28 | 78.26 | 250,366 | -0.20(-0.26%) |
Dec 27, 2019 | 78.59 | 78.87 | 77.86 | 78.46 | 225,134 | -0.05(-0.07%) |
Dec 26, 2019 | 77.82 | 78.68 | 77.28 | 78.52 | 209,301 | +0.89(+1.15%) |
Dec 24, 2019 | 78.15 | 78.24 | 77.20 | 77.62 | 99,876 | -0.44(-0.56%) |
Dec 23, 2019 | 78.82 | 79.17 | 77.93 | 78.06 | 350,243 | -0.61(-0.78%) |
Dec 20, 2019 | 77.57 | 79.15 | 77.15 | 78.67 | 517,622 | +1.30(+1.68%) |
Dec 19, 2019 | 77.01 | 77.76 | 76.62 | 77.37 | 349,656 | +0.20(+0.26%) |
Dec 18, 2019 | 77.92 | 78.54 | 76.27 | 77.17 | 366,956 | -0.95(-1.21%) |
Dec 17, 2019 | 78.52 | 78.56 | 77.05 | 78.12 | 330,141 | -0.81(-1.03%) |
Dec 16, 2019 | 80.63 | 80.63 | 77.97 | 78.93 | 476,872 | -1.10(-1.38%) |
Dec 13, 2019 | 79.42 | 80.43 | 78.19 | 80.03 | 572,121 | +0.69(+0.87%) |
Dec 12, 2019 | 77.44 | 79.67 | 77.10 | 79.34 | 600,173 | +2.30(+2.99%) |
Dec 11, 2019 | 76.26 | 77.14 | 75.63 | 77.03 | 258,487 | +0.93(+1.22%) |
Dec 10, 2019 | 76.42 | 76.65 | 75.19 | 76.10 | 427,127 | -0.58(-0.76%) |
Dec 09, 2019 | 75.59 | 77.48 | 75.27 | 76.69 | 873,867 | +3.63(+4.97%) |
Dec 06, 2019 | 73.04 | 73.46 | 72.08 | 73.06 | 466,201 | +0.07(+0.10%) |
Dec 05, 2019 | 72.11 | 73.20 | 71.91 | 72.98 | 776,543 | +1.00(+1.39%) |
Dec 04, 2019 | 72.15 | 73.03 | 70.50 | 71.98 | 469,771 | +0.11(+0.15%) |
Dec 03, 2019 | 72.76 | 73.66 | 71.49 | 71.87 | 716,814 | -0.07(-0.10%) |
Dec 02, 2019 | 72.53 | 72.81 | 71.41 | 71.95 | 313,990 | -0.86(-1.19%) |
Nov 29, 2019 | 73.57 | 73.60 | 72.47 | 72.81 | 415,768 | -0.92(-1.25%) |
Nov 27, 2019 | 71.86 | 73.88 | 71.74 | 73.73 | 412,911 | +2.21(+3.09%) |
Nov 26, 2019 | 70.11 | 72.22 | 69.81 | 71.52 | 444,565 | +1.52(+2.17%) |
Nov 25, 2019 | 69.03 | 70.15 | 68.39 | 70.00 | 517,235 | +2.33(+3.44%) |
Nov 22, 2019 | 67.00 | 68.03 | 66.51 | 67.67 | 428,453 | +0.85(+1.28%) |
Nov 21, 2019 | 66.39 | 66.93 | 65.73 | 66.82 | 349,018 | +0.48(+0.73%) |
Nov 20, 2019 | 65.50 | 67.60 | 65.39 | 66.34 | 370,798 | +0.60(+0.91%) |
Nov 19, 2019 | 66.80 | 66.94 | 65.56 | 65.74 | 357,634 | -1.22(-1.82%) |
Nov 18, 2019 | 68.73 | 69.53 | 66.75 | 66.95 | 297,974 | -1.76(-2.57%) |
Nov 15, 2019 | 68.93 | 68.98 | 67.97 | 68.72 | 225,889 | +0.13(+0.19%) |
Nov 14, 2019 | 68.16 | 69.24 | 67.89 | 68.59 | 407,676 | +0.43(+0.63%) |
Nov 13, 2019 | 68.41 | 68.94 | 67.85 | 68.16 | 629,844 | -0.01(-0.01%) |
Nov 12, 2019 | 69.08 | 69.35 | 67.80 | 68.17 | 680,719 | -1.00(-1.45%) |
Nov 11, 2019 | 69.03 | 70.20 | 68.46 | 69.18 | 367,339 | +0.12(+0.18%) |
Nov 08, 2019 | 70.53 | 71.01 | 68.64 | 69.05 | 490,840 | -1.77(-2.50%) |
Nov 07, 2019 | 70.23 | 70.99 | 69.71 | 70.83 | 572,738 | +0.40(+0.57%) |
Nov 06, 2019 | 69.25 | 70.44 | 69.13 | 70.43 | 493,983 | +0.95(+1.36%) |
Nov 05, 2019 | 69.55 | 70.00 | 66.80 | 69.48 | 965,979 | -0.52(-0.74%) |
Nov 04, 2019 | 73.89 | 74.70 | 69.62 | 70.00 | 935,105 | -3.87(-5.24%) |
Nov 01, 2019 | 75.83 | 75.83 | 73.46 | 73.87 | 729,383 | -1.95(-2.58%) |
Oct 31, 2019 | 78.24 | 79.28 | 75.56 | 75.83 | 872,715 | -1.39(-1.80%) |
Oct 30, 2019 | 80.42 | 80.89 | 71.85 | 77.22 | 1,801,450 | +1.15(+1.52%) |
Oct 29, 2019 | 77.86 | 77.86 | 74.68 | 76.06 | 1,061,483 | -1.60(-2.06%) |
Oct 28, 2019 | 79.72 | 79.99 | 76.72 | 77.66 | 423,599 | -1.91(-2.40%) |
Oct 25, 2019 | 78.14 | 79.92 | 77.38 | 79.57 | 266,490 | +1.25(+1.60%) |
Oct 24, 2019 | 76.61 | 78.90 | 75.90 | 78.32 | 581,110 | +1.68(+2.19%) |
Oct 23, 2019 | 80.81 | 81.13 | 75.92 | 76.63 | 567,116 | -4.69(-5.77%) |
Oct 22, 2019 | 82.13 | 82.45 | 80.38 | 81.32 | 241,503 | -1.09(-1.32%) |
Oct 21, 2019 | 82.73 | 83.22 | 82.28 | 82.41 | 210,929 | -0.35(-0.43%) |
Oct 18, 2019 | 82.21 | 83.37 | 82.04 | 82.77 | 301,810 | +0.03(+0.03%) |
Oct 17, 2019 | 81.06 | 82.98 | 80.72 | 82.74 | 468,883 | +1.84(+2.27%) |
Oct 16, 2019 | 80.26 | 80.96 | 79.07 | 80.91 | 305,771 | +0.55(+0.68%) |
Oct 15, 2019 | 80.89 | 81.34 | 79.84 | 80.36 | 580,583 | -0.07(-0.09%) |
Oct 14, 2019 | 80.43 | 81.16 | 79.27 | 80.43 | 496,327 | -0.14(-0.17%) |
Oct 11, 2019 | 80.72 | 81.32 | 79.90 | 80.57 | 507,124 | +0.41(+0.51%) |
Oct 10, 2019 | 80.30 | 81.14 | 79.55 | 80.16 | 416,440 | +0.77(+0.97%) |
Oct 09, 2019 | 81.11 | 81.55 | 80.15 | 79.39 | 554,109 | -0.60(-0.75%) |
Oct 08, 2019 | 80.71 | 80.84 | 78.96 | 79.99 | 564,137 | -0.94(-1.16%) |
Oct 07, 2019 | 80.70 | 81.21 | 80.23 | 80.92 | 360,826 | +0.23(+0.28%) |
Oct 04, 2019 | 80.99 | 82.34 | 80.10 | 80.70 | 422,402 | +0.02(+0.02%) |
Oct 03, 2019 | 78.32 | 80.92 | 78.32 | 80.68 | 606,092 | +2.93(+3.76%) |
Oct 02, 2019 | 77.62 | 78.77 | 76.86 | 77.75 | 511,272 | +0.01(+0.01%) |