Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.95 | 80.64 | 78.88 | 79.49 | 450,200 | +0.36(+0.45%) |
Dec 30, 2019 | 79.47 | 80.12 | 77.53 | 79.13 | 661,951 | -0.02(-0.03%) |
Dec 27, 2019 | 82.04 | 82.19 | 78.44 | 79.15 | 942,400 | -2.71(-3.31%) |
Dec 26, 2019 | 81.29 | 82.93 | 81.03 | 81.86 | 1,096,040 | +0.59(+0.73%) |
Dec 24, 2019 | 80.63 | 81.76 | 79.87 | 81.27 | 456,500 | +1.04(+1.30%) |
Dec 23, 2019 | 77.96 | 80.95 | 77.05 | 80.23 | 1,107,196 | +3.36(+4.37%) |
Dec 20, 2019 | 76.01 | 77.02 | 75.98 | 76.87 | 1,576,100 | +1.06(+1.40%) |
Dec 19, 2019 | 76.07 | 76.40 | 74.06 | 75.81 | 962,693 | +0.38(+0.50%) |
Dec 18, 2019 | 73.00 | 75.87 | 71.60 | 75.43 | 2,173,873 | -2.35(-3.02%) |
Dec 17, 2019 | 78.68 | 79.25 | 76.92 | 77.78 | 687,481 | -0.28(-0.36%) |
Dec 16, 2019 | 76.51 | 78.40 | 75.84 | 78.06 | 1,130,716 | +1.18(+1.53%) |
Dec 13, 2019 | 76.40 | 77.67 | 75.29 | 76.88 | 784,600 | -0.01(-0.01%) |
Dec 12, 2019 | 78.54 | 79.46 | 75.17 | 76.89 | 1,428,121 | -1.56(-1.99%) |
Dec 11, 2019 | 76.16 | 78.51 | 75.19 | 78.45 | 1,401,446 | +2.50(+3.29%) |
Dec 10, 2019 | 76.16 | 77.94 | 72.48 | 75.95 | 2,165,823 | +0.84(+1.12%) |
Dec 09, 2019 | 78.50 | 79.95 | 71.60 | 75.11 | 3,375,022 | -4.24(-5.34%) |
Dec 06, 2019 | 76.15 | 79.74 | 75.00 | 79.35 | 1,737,600 | +3.20(+4.20%) |
Dec 05, 2019 | 74.08 | 77.95 | 73.59 | 76.15 | 1,944,203 | +1.97(+2.66%) |
Dec 04, 2019 | 72.25 | 74.43 | 70.90 | 74.18 | 1,546,801 | +1.69(+2.33%) |
Dec 03, 2019 | 68.90 | 73.23 | 68.45 | 72.49 | 2,038,136 | +3.10(+4.47%) |
Dec 02, 2019 | 66.74 | 70.50 | 66.70 | 69.39 | 1,824,733 | +2.89(+4.35%) |
Nov 29, 2019 | 66.23 | 68.76 | 66.02 | 66.50 | 928,900 | +0.24(+0.36%) |
Nov 27, 2019 | 63.10 | 71.94 | 63.09 | 66.26 | 4,016,000 | +3.27(+5.19%) |
Nov 26, 2019 | 67.08 | 69.69 | 59.21 | 62.99 | 6,132,321 | +3.04(+5.07%) |
Nov 25, 2019 | 57.20 | 61.39 | 57.10 | 59.95 | 1,699,763 | +3.81(+6.79%) |
Nov 22, 2019 | 56.56 | 57.50 | 55.13 | 56.14 | 1,246,600 | +0.12(+0.21%) |
Nov 21, 2019 | 56.13 | 57.66 | 55.74 | 56.02 | 664,612 | +0.39(+0.70%) |
Nov 20, 2019 | 55.00 | 57.24 | 54.63 | 55.63 | 2,044,691 | +0.38(+0.69%) |
Nov 19, 2019 | 51.90 | 55.45 | 51.77 | 55.25 | 1,160,771 | +3.35(+6.45%) |
Nov 18, 2019 | 50.63 | 52.57 | 50.19 | 51.90 | 709,777 | +0.74(+1.45%) |
Nov 15, 2019 | 49.22 | 51.40 | 48.64 | 51.16 | 645,800 | +2.41(+4.94%) |
Nov 14, 2019 | 50.00 | 50.23 | 48.21 | 48.75 | 898,307 | -1.49(-2.97%) |
Nov 13, 2019 | 48.09 | 50.50 | 47.69 | 50.24 | 926,678 | +1.86(+3.84%) |
Nov 12, 2019 | 46.10 | 48.82 | 46.10 | 48.38 | 1,036,543 | +2.11(+4.56%) |
Nov 11, 2019 | 46.54 | 46.80 | 45.77 | 46.27 | 634,786 | -0.73(-1.55%) |
Nov 08, 2019 | 46.75 | 48.09 | 45.28 | 47.00 | 752,700 | -0.17(-0.36%) |
Nov 07, 2019 | 47.77 | 48.75 | 46.58 | 47.17 | 845,127 | -0.12(-0.25%) |
Nov 06, 2019 | 49.04 | 49.64 | 47.12 | 47.29 | 721,823 | -2.50(-5.02%) |
Nov 05, 2019 | 49.38 | 49.90 | 48.45 | 49.79 | 579,820 | +0.28(+0.57%) |
Nov 04, 2019 | 50.59 | 50.83 | 48.13 | 49.51 | 821,054 | -0.21(-0.42%) |
Nov 01, 2019 | 48.50 | 50.24 | 47.57 | 49.72 | 564,300 | +1.77(+3.69%) |
Oct 31, 2019 | 48.75 | 49.38 | 46.87 | 47.95 | 448,442 | -1.17(-2.38%) |
Oct 30, 2019 | 48.85 | 49.40 | 48.19 | 49.12 | 783,955 | +0.19(+0.39%) |
Oct 29, 2019 | 49.25 | 49.67 | 47.54 | 48.93 | 617,703 | -0.39(-0.79%) |
Oct 28, 2019 | 50.41 | 51.09 | 49.14 | 49.32 | 782,386 | -0.70(-1.40%) |
Oct 25, 2019 | 48.43 | 50.45 | 47.34 | 50.02 | 384,800 | +1.48(+3.05%) |
Oct 24, 2019 | 48.83 | 49.10 | 47.78 | 48.54 | 407,877 | -0.12(-0.25%) |
Oct 23, 2019 | 49.86 | 50.67 | 48.55 | 48.66 | 441,791 | -1.21(-2.43%) |
Oct 22, 2019 | 50.49 | 51.34 | 49.83 | 49.87 | 425,412 | -0.20(-0.40%) |
Oct 21, 2019 | 48.64 | 50.92 | 47.55 | 50.07 | 762,674 | +1.84(+3.82%) |
Oct 18, 2019 | 49.23 | 49.74 | 47.82 | 48.23 | 556,000 | -1.33(-2.68%) |
Oct 17, 2019 | 48.89 | 50.35 | 48.83 | 49.56 | 518,689 | +0.89(+1.82%) |
Oct 16, 2019 | 47.96 | 48.87 | 47.52 | 48.67 | 421,805 | +0.60(+1.26%) |
Oct 15, 2019 | 46.85 | 48.64 | 46.70 | 48.07 | 573,597 | +1.58(+3.40%) |
Oct 14, 2019 | 46.80 | 48.10 | 45.83 | 46.49 | 492,055 | -0.04(-0.09%) |
Oct 11, 2019 | 46.13 | 48.24 | 45.51 | 46.53 | 1,006,200 | +0.56(+1.22%) |
Oct 10, 2019 | 47.09 | 47.61 | 45.60 | 45.97 | 799,050 | -1.18(-2.50%) |
Oct 09, 2019 | 48.10 | 49.41 | 47.06 | 47.15 | 1,060,816 | +0.69(+1.49%) |
Oct 08, 2019 | 45.05 | 47.64 | 44.17 | 46.46 | 1,294,260 | +0.76(+1.66%) |
Oct 07, 2019 | 47.93 | 48.45 | 45.50 | 45.70 | 994,936 | -2.36(-4.91%) |
Oct 04, 2019 | 49.09 | 49.38 | 47.70 | 48.06 | 452,400 | -0.92(-1.88%) |
Oct 03, 2019 | 47.16 | 49.16 | 46.22 | 48.98 | 557,963 | +1.58(+3.33%) |
Oct 02, 2019 | 46.58 | 47.81 | 45.64 | 47.40 | 688,619 | +0.41(+0.87%) |