Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 81.76 | 82.45 | 81.72 | 82.41 | 613,642 | +0.22(+0.27%) |
Dec 30, 2019 | 82.79 | 82.79 | 81.62 | 82.19 | 1,136,722 | -0.62(-0.75%) |
Dec 27, 2019 | 83.32 | 83.32 | 82.53 | 82.81 | 1,121,253 | -0.16(-0.20%) |
Dec 26, 2019 | 83.23 | 83.23 | 82.67 | 82.98 | 664,293 | +0.10(+0.11%) |
Dec 24, 2019 | 82.93 | 82.95 | 82.46 | 82.88 | 511,876 | +0.13(+0.16%) |
Dec 23, 2019 | 83.13 | 83.17 | 82.64 | 82.75 | 1,377,350 | +0.26(+0.32%) |
Dec 20, 2019 | 82.27 | 82.68 | 81.89 | 82.48 | 1,051,784 | +0.78(+0.95%) |
Dec 19, 2019 | 81.38 | 81.71 | 80.99 | 81.71 | 1,080,044 | +0.65(+0.81%) |
Dec 18, 2019 | 81.26 | 81.26 | 80.76 | 81.05 | 978,851 | -0.04(-0.05%) |
Dec 17, 2019 | 81.17 | 81.25 | 80.67 | 81.10 | 989,432 | +0.36(+0.45%) |
Dec 16, 2019 | 80.85 | 81.43 | 80.67 | 80.73 | 2,131,767 | +0.58(+0.72%) |
Dec 13, 2019 | 80.55 | 81.38 | 79.79 | 80.15 | 1,765,001 | -0.35(-0.44%) |
Dec 12, 2019 | 78.27 | 80.65 | 78.27 | 80.51 | 2,227,053 | +2.12(+2.71%) |
Dec 11, 2019 | 77.01 | 78.50 | 76.96 | 78.38 | 1,483,562 | +1.57(+2.05%) |
Dec 10, 2019 | 76.89 | 77.31 | 76.52 | 76.81 | 531,474 | +0.32(+0.42%) |
Dec 09, 2019 | 77.02 | 77.09 | 76.48 | 76.49 | 501,143 | -0.35(-0.46%) |
Dec 06, 2019 | 76.68 | 77.06 | 76.54 | 76.84 | 1,019,161 | +1.09(+1.45%) |
Dec 05, 2019 | 75.89 | 76.05 | 75.41 | 75.74 | 1,509,799 | +0.38(+0.50%) |
Dec 04, 2019 | 75.21 | 75.69 | 75.15 | 75.37 | 1,099,718 | +1.17(+1.58%) |
Dec 03, 2019 | 73.74 | 74.27 | 73.38 | 74.19 | 2,072,296 | -1.17(-1.55%) |
Dec 02, 2019 | 76.61 | 76.69 | 75.20 | 75.36 | 1,665,452 | -1.18(-1.54%) |
Nov 29, 2019 | 77.11 | 77.11 | 76.44 | 76.54 | 625,041 | -0.83(-1.07%) |
Nov 27, 2019 | 77.12 | 77.38 | 77.02 | 77.37 | 788,241 | +0.55(+0.72%) |
Nov 26, 2019 | 76.97 | 77.09 | 76.46 | 76.81 | 2,175,594 | -0.29(-0.37%) |
Nov 25, 2019 | 76.01 | 77.17 | 76.01 | 77.10 | 1,249,701 | +1.81(+2.40%) |
Nov 22, 2019 | 75.59 | 76.00 | 75.12 | 75.29 | 1,045,700 | -0.08(-0.10%) |
Nov 21, 2019 | 75.65 | 76.04 | 75.04 | 75.37 | 2,119,444 | -0.81(-1.07%) |
Nov 20, 2019 | 76.73 | 77.12 | 75.60 | 76.19 | 1,437,551 | -0.91(-1.18%) |
Nov 19, 2019 | 77.84 | 77.96 | 76.67 | 77.09 | 744,128 | -0.39(-0.50%) |
Nov 18, 2019 | 77.65 | 77.96 | 77.10 | 77.48 | 818,236 | -0.18(-0.23%) |
Nov 15, 2019 | 77.97 | 78.31 | 77.30 | 77.66 | 993,842 | +0.70(+0.92%) |
Nov 14, 2019 | 76.80 | 77.02 | 76.37 | 76.95 | 992,753 | -0.26(-0.33%) |
Nov 13, 2019 | 76.70 | 77.40 | 76.33 | 77.21 | 945,425 | +0.08(+0.11%) |
Nov 12, 2019 | 77.16 | 77.72 | 76.82 | 77.13 | 1,468,474 | +0.16(+0.20%) |
Nov 11, 2019 | 76.63 | 77.09 | 76.34 | 76.97 | 850,437 | -0.32(-0.41%) |
Nov 08, 2019 | 76.60 | 77.34 | 76.15 | 77.29 | 1,067,359 | +0.39(+0.50%) |
Nov 07, 2019 | 77.58 | 77.74 | 76.58 | 76.90 | 1,516,595 | +0.46(+0.60%) |
Nov 06, 2019 | 76.80 | 76.83 | 75.66 | 76.44 | 1,662,148 | -0.51(-0.67%) |
Nov 05, 2019 | 77.14 | 77.58 | 76.73 | 76.95 | 1,112,045 | +0.04(+0.06%) |
Nov 04, 2019 | 76.19 | 76.99 | 76.17 | 76.91 | 2,028,321 | +1.68(+2.23%) |
Nov 01, 2019 | 74.24 | 75.23 | 73.90 | 75.23 | 2,022,766 | +1.69(+2.30%) |
Oct 31, 2019 | 73.80 | 73.80 | 72.59 | 73.55 | 880,746 | -0.37(-0.51%) |
Oct 30, 2019 | 74.46 | 74.47 | 73.43 | 73.92 | 1,089,298 | +0.03(+0.04%) |
Oct 29, 2019 | 74.73 | 75.24 | 73.89 | 73.89 | 1,182,416 | -0.77(-1.04%) |
Oct 28, 2019 | 73.88 | 74.73 | 73.77 | 74.67 | 1,182,062 | +1.33(+1.82%) |
Oct 25, 2019 | 72.07 | 73.41 | 72.03 | 73.33 | 1,890,985 | +1.50(+2.09%) |
Oct 24, 2019 | 71.04 | 71.90 | 70.96 | 71.83 | 1,973,305 | +1.73(+2.47%) |
Oct 23, 2019 | 70.16 | 70.77 | 69.67 | 70.10 | 1,627,318 | -1.38(-1.93%) |
Oct 22, 2019 | 72.32 | 72.36 | 71.47 | 71.47 | 1,209,590 | -0.63(-0.87%) |
Oct 21, 2019 | 71.40 | 72.11 | 71.22 | 72.10 | 1,322,036 | +1.39(+1.97%) |
Oct 18, 2019 | 71.34 | 71.57 | 70.08 | 70.71 | 959,982 | -0.76(-1.06%) |
Oct 17, 2019 | 72.16 | 72.35 | 71.07 | 71.47 | 1,311,430 | +0.12(+0.17%) |
Oct 16, 2019 | 71.96 | 72.30 | 71.14 | 71.35 | 1,794,316 | -1.03(-1.42%) |
Oct 15, 2019 | 71.25 | 72.52 | 71.13 | 72.37 | 1,348,810 | +1.56(+2.20%) |
Oct 14, 2019 | 70.78 | 70.93 | 70.42 | 70.82 | 1,130,046 | -0.01(-0.01%) |
Oct 11, 2019 | 70.48 | 71.64 | 70.46 | 70.83 | 1,981,889 | +1.63(+2.36%) |
Oct 10, 2019 | 68.60 | 69.94 | 68.60 | 69.19 | 1,140,588 | +0.67(+0.98%) |
Oct 09, 2019 | 68.29 | 68.99 | 68.15 | 68.52 | 1,431,185 | +1.10(+1.63%) |
Oct 08, 2019 | 68.68 | 68.87 | 67.34 | 67.42 | 2,086,438 | -2.15(-3.10%) |
Oct 07, 2019 | 69.94 | 70.26 | 69.54 | 69.58 | 1,245,354 | -0.41(-0.59%) |
Oct 04, 2019 | 69.19 | 70.09 | 69.05 | 69.99 | 1,244,896 | +1.14(+1.66%) |
Oct 03, 2019 | 67.72 | 68.86 | 66.85 | 68.84 | 1,632,766 | +1.19(+1.76%) |
Oct 02, 2019 | 68.28 | 68.30 | 67.21 | 67.65 | 1,352,992 | -1.00(-1.46%) |