Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.17 | 80.43 | 80.03 | 80.36 | 116,613 | +0.14(+0.18%) |
Dec 30, 2019 | 80.53 | 80.55 | 80.17 | 80.22 | 42,327 | -0.50(-0.62%) |
Dec 27, 2019 | 80.93 | 80.93 | 80.60 | 80.71 | 225,091 | +0.01(+0.01%) |
Dec 26, 2019 | 80.59 | 80.70 | 80.39 | 80.70 | 26,401 | +0.20(+0.25%) |
Dec 24, 2019 | 80.62 | 80.62 | 80.47 | 80.50 | 50,692 | -0.18(-0.23%) |
Dec 23, 2019 | 80.63 | 80.79 | 80.50 | 80.69 | 37,441 | +0.30(+0.37%) |
Dec 20, 2019 | 80.04 | 80.45 | 80.04 | 80.39 | 51,318 | +0.47(+0.59%) |
Dec 19, 2019 | 79.64 | 80.00 | 79.64 | 79.92 | 73,915 | +0.23(+0.29%) |
Dec 18, 2019 | 80.00 | 80.00 | 79.66 | 79.69 | 51,833 | -0.34(-0.42%) |
Dec 17, 2019 | 80.10 | 80.21 | 79.96 | 80.02 | 65,716 | -0.11(-0.13%) |
Dec 16, 2019 | 80.39 | 80.45 | 80.11 | 80.13 | 39,002 | -0.10(-0.13%) |
Dec 13, 2019 | 80.21 | 80.80 | 79.98 | 80.23 | 82,547 | +0.00(+0.00%) |
Dec 12, 2019 | 79.41 | 80.39 | 79.40 | 80.23 | 117,265 | +0.65(+0.82%) |
Dec 11, 2019 | 79.21 | 79.61 | 79.13 | 79.58 | 63,979 | +0.50(+0.64%) |
Dec 10, 2019 | 79.24 | 79.37 | 79.02 | 79.08 | 53,605 | -0.21(-0.27%) |
Dec 09, 2019 | 79.39 | 79.49 | 79.25 | 79.29 | 37,583 | -0.30(-0.37%) |
Dec 06, 2019 | 79.43 | 79.81 | 79.43 | 79.59 | 65,202 | +0.80(+1.02%) |
Dec 05, 2019 | 78.78 | 78.84 | 78.51 | 78.78 | 141,305 | +0.12(+0.15%) |
Dec 04, 2019 | 78.66 | 79.41 | 78.66 | 78.66 | 43,313 | +0.24(+0.31%) |
Dec 03, 2019 | 78.36 | 78.48 | 77.84 | 78.42 | 257,678 | -0.65(-0.82%) |
Dec 02, 2019 | 80.40 | 80.40 | 79.05 | 79.07 | 347,814 | -1.21(-1.50%) |
Nov 29, 2019 | 80.56 | 80.56 | 80.15 | 80.28 | 13,583 | -0.41(-0.51%) |
Nov 27, 2019 | 80.49 | 80.69 | 80.44 | 80.69 | 21,316 | +0.10(+0.12%) |
Nov 26, 2019 | 80.24 | 80.67 | 80.17 | 80.59 | 122,379 | +0.42(+0.53%) |
Nov 25, 2019 | 79.68 | 80.19 | 79.68 | 80.17 | 380,745 | +0.72(+0.91%) |
Nov 22, 2019 | 79.59 | 79.60 | 79.19 | 79.45 | 31,765 | +0.22(+0.28%) |
Nov 21, 2019 | 79.50 | 79.50 | 79.12 | 79.22 | 91,651 | -0.24(-0.30%) |
Nov 20, 2019 | 79.81 | 79.94 | 79.18 | 79.46 | 52,103 | -0.53(-0.66%) |
Nov 19, 2019 | 80.10 | 80.55 | 79.85 | 79.99 | 46,429 | +0.08(+0.10%) |
Nov 18, 2019 | 79.91 | 80.15 | 79.74 | 79.91 | 153,710 | -0.14(-0.18%) |
Nov 15, 2019 | 79.94 | 80.18 | 79.82 | 80.05 | 49,319 | +0.49(+0.61%) |
Nov 14, 2019 | 79.08 | 79.57 | 79.08 | 79.57 | 46,297 | +0.36(+0.46%) |
Nov 13, 2019 | 78.99 | 79.35 | 78.99 | 79.20 | 36,264 | -0.10(-0.13%) |
Nov 12, 2019 | 79.31 | 79.60 | 79.20 | 79.30 | 47,938 | +0.04(+0.05%) |
Nov 11, 2019 | 78.86 | 79.38 | 78.84 | 79.26 | 44,251 | +0.10(+0.12%) |
Nov 08, 2019 | 78.94 | 79.18 | 78.88 | 79.16 | 51,827 | +0.16(+0.21%) |
Nov 07, 2019 | 79.22 | 79.46 | 78.93 | 79.00 | 247,540 | +0.27(+0.35%) |
Nov 06, 2019 | 78.73 | 78.73 | 78.37 | 78.73 | 51,509 | +0.04(+0.05%) |
Nov 05, 2019 | 78.93 | 79.11 | 78.58 | 78.69 | 79,193 | -0.08(-0.10%) |
Nov 04, 2019 | 78.68 | 78.81 | 78.53 | 78.77 | 451,839 | +0.62(+0.80%) |
Nov 01, 2019 | 77.33 | 78.15 | 77.32 | 78.15 | 55,171 | +1.41(+1.83%) |
Oct 31, 2019 | 77.43 | 77.43 | 76.49 | 76.74 | 81,465 | -0.73(-0.94%) |
Oct 30, 2019 | 77.12 | 77.58 | 76.95 | 77.47 | 68,474 | +0.25(+0.33%) |
Oct 29, 2019 | 76.78 | 77.41 | 76.67 | 77.22 | 63,852 | +0.20(+0.25%) |
Oct 28, 2019 | 77.04 | 77.37 | 76.99 | 77.02 | 28,003 | +0.20(+0.26%) |
Oct 25, 2019 | 76.29 | 77.01 | 76.29 | 76.82 | 37,407 | +0.41(+0.54%) |
Oct 24, 2019 | 76.35 | 76.47 | 75.97 | 76.41 | 43,750 | +0.46(+0.61%) |
Oct 23, 2019 | 76.00 | 76.00 | 75.78 | 75.94 | 16,492 | +0.05(+0.07%) |
Oct 22, 2019 | 75.98 | 76.26 | 75.89 | 75.89 | 34,647 | +0.02(+0.03%) |
Oct 21, 2019 | 75.70 | 76.00 | 75.70 | 75.87 | 20,106 | +0.35(+0.47%) |
Oct 18, 2019 | 75.93 | 75.93 | 75.32 | 75.51 | 71,471 | -0.51(-0.67%) |
Oct 17, 2019 | 75.94 | 76.37 | 75.94 | 76.03 | 46,059 | +0.36(+0.47%) |
Oct 16, 2019 | 75.58 | 75.90 | 75.57 | 75.67 | 30,041 | -0.07(-0.09%) |
Oct 15, 2019 | 75.23 | 75.87 | 75.23 | 75.73 | 32,413 | +0.63(+0.84%) |
Oct 14, 2019 | 75.14 | 75.23 | 75.03 | 75.10 | 19,268 | -0.06(-0.08%) |
Oct 11, 2019 | 74.75 | 75.82 | 74.75 | 75.16 | 253,912 | +1.25(+1.70%) |
Oct 10, 2019 | 73.24 | 74.20 | 73.24 | 73.91 | 71,421 | +0.59(+0.80%) |
Oct 09, 2019 | 73.13 | 73.60 | 73.02 | 73.32 | 48,584 | +0.66(+0.90%) |
Oct 08, 2019 | 73.26 | 73.36 | 72.63 | 72.67 | 132,185 | -1.35(-1.82%) |
Oct 07, 2019 | 73.95 | 74.45 | 73.93 | 74.02 | 87,398 | -0.32(-0.43%) |
Oct 04, 2019 | 73.51 | 74.38 | 73.51 | 74.34 | 54,753 | +0.88(+1.20%) |
Oct 03, 2019 | 72.89 | 73.47 | 71.97 | 73.46 | 154,065 | +0.47(+0.65%) |
Oct 02, 2019 | 73.85 | 73.85 | 72.51 | 72.98 | 99,763 | -1.39(-1.87%) |