Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.72 | 78.68 | 77.72 | 78.25 | 101,200 | +0.38(+0.49%) |
Dec 30, 2019 | 78.50 | 78.76 | 77.54 | 77.87 | 99,002 | -0.52(-0.66%) |
Dec 27, 2019 | 78.40 | 78.80 | 77.56 | 78.39 | 87,900 | +0.10(+0.13%) |
Dec 26, 2019 | 78.49 | 78.66 | 77.57 | 78.29 | 94,077 | -0.20(-0.25%) |
Dec 24, 2019 | 78.11 | 78.72 | 77.76 | 78.49 | 72,600 | +0.68(+0.87%) |
Dec 23, 2019 | 77.33 | 78.06 | 76.42 | 77.81 | 109,325 | +0.44(+0.57%) |
Dec 20, 2019 | 77.88 | 78.06 | 76.91 | 77.37 | 329,500 | -0.53(-0.68%) |
Dec 19, 2019 | 77.76 | 78.80 | 77.49 | 77.90 | 109,853 | -0.01(-0.01%) |
Dec 18, 2019 | 76.98 | 78.15 | 76.14 | 77.91 | 131,019 | +0.88(+1.14%) |
Dec 17, 2019 | 76.85 | 77.09 | 76.05 | 77.03 | 129,097 | -0.22(-0.28%) |
Dec 16, 2019 | 77.52 | 78.97 | 77.18 | 77.25 | 170,574 | +0.15(+0.19%) |
Dec 13, 2019 | 77.63 | 77.63 | 76.67 | 77.10 | 136,000 | -0.67(-0.86%) |
Dec 12, 2019 | 77.93 | 79.00 | 77.09 | 77.77 | 161,591 | -0.52(-0.66%) |
Dec 11, 2019 | 78.63 | 78.98 | 77.69 | 78.29 | 77,341 | -0.14(-0.18%) |
Dec 10, 2019 | 78.39 | 78.72 | 77.58 | 78.43 | 211,588 | +0.09(+0.11%) |
Dec 09, 2019 | 80.00 | 80.41 | 78.15 | 78.34 | 174,974 | -2.17(-2.70%) |
Dec 06, 2019 | 78.00 | 81.04 | 78.00 | 80.51 | 284,600 | +3.70(+4.82%) |
Dec 05, 2019 | 76.81 | 77.44 | 76.17 | 76.81 | 130,071 | -0.09(-0.12%) |
Dec 04, 2019 | 78.65 | 79.42 | 76.84 | 76.90 | 182,528 | -1.60(-2.04%) |
Dec 03, 2019 | 77.06 | 78.85 | 76.75 | 78.50 | 212,492 | +0.80(+1.03%) |
Dec 02, 2019 | 77.74 | 78.09 | 76.74 | 77.70 | 202,918 | -0.03(-0.04%) |
Nov 29, 2019 | 77.66 | 78.97 | 77.65 | 77.73 | 78,600 | -0.04(-0.05%) |
Nov 27, 2019 | 76.77 | 78.72 | 76.76 | 77.77 | 141,500 | +1.39(+1.82%) |
Nov 26, 2019 | 79.22 | 79.32 | 76.20 | 76.38 | 220,711 | -2.95(-3.72%) |
Nov 25, 2019 | 76.78 | 80.18 | 76.42 | 79.33 | 255,890 | +2.16(+2.80%) |
Nov 22, 2019 | 76.35 | 78.17 | 76.24 | 77.17 | 325,100 | +0.40(+0.52%) |
Nov 21, 2019 | 76.13 | 76.86 | 75.68 | 76.77 | 225,430 | +0.57(+0.75%) |
Nov 20, 2019 | 74.44 | 76.33 | 74.13 | 76.20 | 275,078 | +1.22(+1.63%) |
Nov 19, 2019 | 72.72 | 75.45 | 72.50 | 74.98 | 263,393 | +2.55(+3.52%) |
Nov 18, 2019 | 72.47 | 73.93 | 71.61 | 72.43 | 170,670 | -0.17(-0.23%) |
Nov 15, 2019 | 71.00 | 72.81 | 69.87 | 72.60 | 187,600 | +2.00(+2.83%) |
Nov 14, 2019 | 70.51 | 71.50 | 70.32 | 70.60 | 108,548 | -0.63(-0.88%) |
Nov 13, 2019 | 68.90 | 71.57 | 68.73 | 71.23 | 152,776 | +1.93(+2.78%) |
Nov 12, 2019 | 69.11 | 70.11 | 68.75 | 69.30 | 100,126 | +0.04(+0.06%) |
Nov 11, 2019 | 69.99 | 70.34 | 68.85 | 69.26 | 124,846 | +0.14(+0.20%) |
Nov 08, 2019 | 68.33 | 69.86 | 68.22 | 69.12 | 95,700 | +1.03(+1.51%) |
Nov 07, 2019 | 68.38 | 69.36 | 67.64 | 68.09 | 136,170 | +0.38(+0.56%) |
Nov 06, 2019 | 67.72 | 68.35 | 67.09 | 67.71 | 113,093 | +0.15(+0.22%) |
Nov 05, 2019 | 69.48 | 70.27 | 67.37 | 67.56 | 147,972 | -1.66(-2.40%) |
Nov 04, 2019 | 67.49 | 69.35 | 67.03 | 69.22 | 269,636 | +2.17(+3.24%) |
Nov 01, 2019 | 59.75 | 69.48 | 58.26 | 67.05 | 572,200 | +2.15(+3.31%) |
Oct 31, 2019 | 64.93 | 65.24 | 63.97 | 64.90 | 121,282 | -0.30(-0.46%) |
Oct 30, 2019 | 64.71 | 65.85 | 64.50 | 65.20 | 130,351 | +0.49(+0.76%) |
Oct 29, 2019 | 64.50 | 65.69 | 64.37 | 64.71 | 203,897 | +0.22(+0.34%) |
Oct 28, 2019 | 64.00 | 65.63 | 63.99 | 64.49 | 113,526 | +0.40(+0.62%) |
Oct 25, 2019 | 62.34 | 64.38 | 62.04 | 64.09 | 181,200 | +1.41(+2.25%) |
Oct 24, 2019 | 62.60 | 62.84 | 61.13 | 62.68 | 182,757 | +0.06(+0.10%) |
Oct 23, 2019 | 63.28 | 63.89 | 62.41 | 62.62 | 203,252 | -0.61(-0.96%) |
Oct 22, 2019 | 61.37 | 63.98 | 61.37 | 63.23 | 300,076 | +1.80(+2.93%) |
Oct 21, 2019 | 62.97 | 63.46 | 61.35 | 61.43 | 192,730 | -0.97(-1.55%) |
Oct 18, 2019 | 62.14 | 62.41 | 61.08 | 62.40 | 74,300 | -0.10(-0.16%) |
Oct 17, 2019 | 61.32 | 62.68 | 61.28 | 62.50 | 119,336 | +1.30(+2.12%) |
Oct 16, 2019 | 60.24 | 61.40 | 60.24 | 61.20 | 86,589 | +0.77(+1.27%) |
Oct 15, 2019 | 58.62 | 61.13 | 58.62 | 60.43 | 137,729 | +2.24(+3.85%) |
Oct 14, 2019 | 59.30 | 59.52 | 58.01 | 58.19 | 93,185 | -1.29(-2.17%) |
Oct 11, 2019 | 58.67 | 60.68 | 58.67 | 59.48 | 135,400 | +1.27(+2.18%) |
Oct 10, 2019 | 58.76 | 59.90 | 58.00 | 58.21 | 112,239 | -0.25(-0.43%) |
Oct 09, 2019 | 58.60 | 59.23 | 58.18 | 58.46 | 82,522 | +0.32(+0.55%) |
Oct 08, 2019 | 59.07 | 59.07 | 57.79 | 58.14 | 125,740 | -1.15(-1.94%) |
Oct 07, 2019 | 60.25 | 60.69 | 59.23 | 59.29 | 146,725 | -1.28(-2.11%) |
Oct 04, 2019 | 60.14 | 60.61 | 59.13 | 60.57 | 95,200 | +0.49(+0.82%) |
Oct 03, 2019 | 60.49 | 61.05 | 59.54 | 60.08 | 106,154 | -0.67(-1.10%) |
Oct 02, 2019 | 60.20 | 61.00 | 59.50 | 60.75 | 119,924 | +0.15(+0.25%) |