Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.78 | 79.83 | 77.85 | 78.08 | 318,700 | -1.12(-1.41%) |
Dec 30, 2019 | 78.95 | 79.36 | 76.62 | 79.20 | 267,108 | -0.01(-0.01%) |
Dec 27, 2019 | 80.81 | 81.27 | 79.00 | 79.21 | 132,100 | -0.99(-1.23%) |
Dec 26, 2019 | 80.36 | 81.41 | 80.00 | 80.20 | 158,113 | +0.07(+0.09%) |
Dec 24, 2019 | 79.99 | 80.36 | 79.40 | 80.13 | 75,100 | +0.29(+0.36%) |
Dec 23, 2019 | 80.88 | 80.88 | 79.32 | 79.84 | 255,663 | -0.86(-1.07%) |
Dec 20, 2019 | 79.51 | 80.94 | 79.51 | 80.70 | 435,800 | +1.39(+1.75%) |
Dec 19, 2019 | 79.00 | 79.56 | 78.52 | 79.31 | 254,854 | +0.55(+0.70%) |
Dec 18, 2019 | 78.78 | 79.75 | 78.19 | 78.76 | 319,009 | +0.47(+0.60%) |
Dec 17, 2019 | 78.40 | 78.82 | 76.52 | 78.29 | 397,931 | -0.42(-0.53%) |
Dec 16, 2019 | 81.08 | 81.09 | 78.61 | 78.71 | 305,495 | -1.55(-1.93%) |
Dec 13, 2019 | 80.56 | 80.92 | 79.73 | 80.26 | 355,700 | -0.49(-0.61%) |
Dec 12, 2019 | 80.12 | 80.81 | 78.50 | 80.75 | 592,796 | +0.93(+1.17%) |
Dec 11, 2019 | 83.15 | 83.15 | 78.14 | 79.82 | 2,132,398 | -3.41(-4.10%) |
Dec 10, 2019 | 83.69 | 83.91 | 82.38 | 83.23 | 455,911 | -1.15(-1.36%) |
Dec 09, 2019 | 84.95 | 86.00 | 84.17 | 84.38 | 151,337 | -1.04(-1.22%) |
Dec 06, 2019 | 85.29 | 86.55 | 84.90 | 85.42 | 202,200 | +0.86(+1.02%) |
Dec 05, 2019 | 84.21 | 85.72 | 83.84 | 84.56 | 433,517 | +0.47(+0.56%) |
Dec 04, 2019 | 87.63 | 87.65 | 83.11 | 84.09 | 399,609 | -1.30(-1.52%) |
Dec 03, 2019 | 83.87 | 85.76 | 81.97 | 85.39 | 347,714 | -0.24(-0.28%) |
Dec 02, 2019 | 88.04 | 88.99 | 84.76 | 85.63 | 254,577 | -2.31(-2.63%) |
Nov 29, 2019 | 87.64 | 88.64 | 86.60 | 87.94 | 90,500 | +0.27(+0.31%) |
Nov 27, 2019 | 86.11 | 88.08 | 85.27 | 87.67 | 177,600 | +1.43(+1.66%) |
Nov 26, 2019 | 85.69 | 87.43 | 85.16 | 86.24 | 226,047 | +0.49(+0.57%) |
Nov 25, 2019 | 86.50 | 87.15 | 84.90 | 85.75 | 356,484 | +0.09(+0.11%) |
Nov 22, 2019 | 85.08 | 85.97 | 84.69 | 85.66 | 255,100 | +0.83(+0.98%) |
Nov 21, 2019 | 85.61 | 86.47 | 84.05 | 84.83 | 251,324 | -0.44(-0.52%) |
Nov 20, 2019 | 85.33 | 87.24 | 83.74 | 85.27 | 365,240 | +0.07(+0.08%) |
Nov 19, 2019 | 84.35 | 85.81 | 84.05 | 85.20 | 422,679 | +1.23(+1.46%) |
Nov 18, 2019 | 84.45 | 86.57 | 83.51 | 83.97 | 386,979 | -1.01(-1.19%) |
Nov 15, 2019 | 84.35 | 85.00 | 83.56 | 84.98 | 290,400 | +1.16(+1.38%) |
Nov 14, 2019 | 84.75 | 84.98 | 82.99 | 83.82 | 224,475 | -0.78(-0.92%) |
Nov 13, 2019 | 83.05 | 85.22 | 82.71 | 84.60 | 474,297 | +1.61(+1.94%) |
Nov 12, 2019 | 79.47 | 83.10 | 79.36 | 82.99 | 565,233 | +3.37(+4.23%) |
Nov 11, 2019 | 77.94 | 79.66 | 76.22 | 79.62 | 387,813 | +1.57(+2.01%) |
Nov 08, 2019 | 76.61 | 78.55 | 76.14 | 78.05 | 370,800 | +0.97(+1.26%) |
Nov 07, 2019 | 77.23 | 78.98 | 76.36 | 77.08 | 316,774 | -0.40(-0.52%) |
Nov 06, 2019 | 80.00 | 80.08 | 77.25 | 77.48 | 748,223 | -2.79(-3.48%) |
Nov 05, 2019 | 77.05 | 80.57 | 75.00 | 80.27 | 1,804,014 | +12.87(+19.09%) |
Nov 04, 2019 | 71.33 | 72.19 | 66.19 | 67.40 | 497,253 | -3.61(-5.08%) |
Nov 01, 2019 | 70.18 | 72.18 | 69.39 | 71.01 | 305,800 | +1.50(+2.16%) |
Oct 31, 2019 | 70.15 | 70.70 | 68.44 | 69.51 | 262,858 | -0.64(-0.91%) |
Oct 30, 2019 | 70.38 | 70.80 | 68.07 | 70.15 | 627,755 | -0.23(-0.33%) |
Oct 29, 2019 | 71.14 | 72.41 | 70.11 | 70.38 | 291,810 | -0.66(-0.93%) |
Oct 28, 2019 | 71.11 | 72.09 | 70.33 | 71.04 | 202,711 | +0.17(+0.24%) |
Oct 25, 2019 | 70.33 | 71.50 | 68.98 | 70.87 | 245,400 | +0.30(+0.43%) |
Oct 24, 2019 | 69.05 | 71.30 | 69.05 | 70.57 | 250,318 | +2.16(+3.16%) |
Oct 23, 2019 | 70.71 | 72.92 | 67.26 | 68.41 | 458,893 | -2.72(-3.82%) |
Oct 22, 2019 | 71.82 | 72.24 | 70.60 | 71.13 | 336,182 | -0.24(-0.34%) |
Oct 21, 2019 | 70.31 | 71.96 | 69.76 | 71.37 | 336,837 | +1.18(+1.68%) |
Oct 18, 2019 | 71.15 | 71.68 | 68.36 | 70.19 | 769,900 | -1.28(-1.79%) |
Oct 17, 2019 | 71.63 | 71.63 | 70.08 | 71.47 | 255,872 | +0.36(+0.51%) |
Oct 16, 2019 | 71.41 | 71.59 | 69.39 | 71.11 | 464,925 | -0.85(-1.18%) |
Oct 15, 2019 | 71.19 | 72.17 | 70.59 | 71.96 | 237,875 | +0.69(+0.97%) |
Oct 14, 2019 | 70.47 | 71.92 | 69.50 | 71.27 | 344,943 | +0.65(+0.92%) |
Oct 11, 2019 | 68.10 | 71.31 | 67.96 | 70.62 | 592,900 | +3.24(+4.81%) |
Oct 10, 2019 | 67.81 | 68.66 | 66.77 | 67.38 | 371,603 | -0.73(-1.07%) |
Oct 09, 2019 | 67.83 | 68.61 | 67.00 | 68.11 | 188,064 | +1.18(+1.76%) |
Oct 08, 2019 | 67.60 | 68.19 | 65.20 | 66.93 | 346,763 | -1.13(-1.66%) |
Oct 07, 2019 | 67.43 | 68.87 | 66.71 | 68.06 | 399,897 | +0.21(+0.31%) |
Oct 04, 2019 | 68.54 | 69.69 | 65.47 | 67.85 | 492,200 | -0.12(-0.18%) |
Oct 03, 2019 | 65.73 | 68.68 | 63.94 | 67.97 | 1,030,643 | +2.13(+3.24%) |
Oct 02, 2019 | 63.05 | 66.05 | 62.89 | 65.84 | 1,016,228 | +1.93(+3.02%) |