Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.32 | 76.58 | 76.01 | 76.56 | 1,363,067 | +0.24(+0.31%) |
Dec 30, 2019 | 75.91 | 76.32 | 75.78 | 76.32 | 1,493,775 | +0.21(+0.28%) |
Dec 27, 2019 | 75.88 | 76.15 | 75.75 | 76.11 | 988,475 | +0.25(+0.32%) |
Dec 26, 2019 | 75.94 | 76.01 | 75.45 | 75.87 | 847,874 | -0.02(-0.02%) |
Dec 24, 2019 | 75.95 | 76.01 | 75.52 | 75.88 | 414,415 | -0.09(-0.12%) |
Dec 23, 2019 | 76.87 | 77.09 | 75.67 | 75.98 | 1,590,244 | -0.72(-0.94%) |
Dec 20, 2019 | 76.28 | 77.13 | 75.98 | 76.70 | 4,196,263 | +0.79(+1.04%) |
Dec 19, 2019 | 75.38 | 75.95 | 75.27 | 75.91 | 2,640,244 | +0.59(+0.79%) |
Dec 18, 2019 | 75.27 | 75.51 | 74.86 | 75.32 | 2,139,117 | +0.40(+0.53%) |
Dec 17, 2019 | 74.74 | 75.66 | 74.63 | 74.92 | 1,986,448 | +0.25(+0.34%) |
Dec 16, 2019 | 74.51 | 74.77 | 74.04 | 74.66 | 3,344,072 | +0.34(+0.46%) |
Dec 13, 2019 | 73.80 | 74.55 | 73.56 | 74.33 | 2,569,917 | +0.26(+0.35%) |
Dec 12, 2019 | 73.98 | 74.35 | 73.64 | 74.06 | 2,172,084 | -0.06(-0.08%) |
Dec 11, 2019 | 73.62 | 74.17 | 73.47 | 74.12 | 2,147,778 | +0.67(+0.91%) |
Dec 10, 2019 | 73.33 | 73.78 | 73.14 | 73.45 | 1,793,204 | +0.20(+0.28%) |
Dec 09, 2019 | 73.45 | 73.47 | 73.05 | 73.25 | 1,723,656 | -0.19(-0.27%) |
Dec 06, 2019 | 73.23 | 73.78 | 73.18 | 73.45 | 1,190,778 | +0.08(+0.12%) |
Dec 05, 2019 | 73.29 | 73.42 | 72.99 | 73.36 | 1,267,881 | -0.08(-0.10%) |
Dec 04, 2019 | 72.73 | 73.56 | 72.73 | 73.44 | 1,603,257 | +0.41(+0.57%) |
Dec 03, 2019 | 72.69 | 73.19 | 72.44 | 73.02 | 1,912,365 | +0.63(+0.87%) |
Dec 02, 2019 | 73.20 | 73.32 | 72.33 | 72.40 | 1,570,789 | -1.13(-1.54%) |
Nov 29, 2019 | 73.70 | 74.28 | 73.31 | 73.53 | 882,951 | +0.14(+0.18%) |
Nov 27, 2019 | 73.17 | 73.52 | 73.03 | 73.40 | 1,190,660 | +0.24(+0.33%) |
Nov 26, 2019 | 72.85 | 73.20 | 72.66 | 73.15 | 2,438,114 | +0.34(+0.47%) |
Nov 25, 2019 | 72.86 | 73.12 | 72.50 | 72.81 | 1,312,470 | -0.13(-0.17%) |
Nov 22, 2019 | 73.34 | 73.58 | 72.52 | 72.94 | 2,215,295 | -0.53(-0.73%) |
Nov 21, 2019 | 73.20 | 73.65 | 73.05 | 73.47 | 1,703,538 | -0.41(-0.56%) |
Nov 20, 2019 | 73.78 | 74.05 | 73.24 | 73.89 | 1,628,141 | +0.36(+0.49%) |
Nov 19, 2019 | 73.79 | 73.84 | 73.03 | 73.52 | 2,198,720 | -0.50(-0.67%) |
Nov 18, 2019 | 74.46 | 75.03 | 73.87 | 74.02 | 1,343,741 | -0.22(-0.30%) |
Nov 15, 2019 | 73.88 | 74.25 | 73.76 | 74.24 | 1,331,753 | +0.41(+0.56%) |
Nov 14, 2019 | 73.20 | 74.00 | 73.16 | 73.83 | 2,006,512 | -0.22(-0.30%) |
Nov 13, 2019 | 73.57 | 74.29 | 73.42 | 74.05 | 2,359,357 | +0.91(+1.25%) |
Nov 12, 2019 | 73.56 | 73.73 | 72.86 | 73.13 | 1,684,296 | -0.29(-0.39%) |
Nov 11, 2019 | 73.76 | 73.84 | 73.29 | 73.42 | 1,443,687 | -0.35(-0.48%) |
Nov 08, 2019 | 73.17 | 73.77 | 72.94 | 73.77 | 1,670,965 | +0.59(+0.80%) |
Nov 07, 2019 | 73.77 | 73.97 | 72.66 | 73.19 | 2,767,879 | -1.17(-1.58%) |
Nov 06, 2019 | 74.38 | 74.83 | 73.91 | 74.36 | 2,173,874 | +0.25(+0.34%) |
Nov 05, 2019 | 74.76 | 74.92 | 73.44 | 74.11 | 3,372,433 | -1.34(-1.78%) |
Nov 04, 2019 | 76.21 | 76.41 | 75.16 | 75.45 | 2,799,358 | -1.01(-1.32%) |
Nov 01, 2019 | 77.40 | 77.54 | 76.32 | 76.46 | 1,915,037 | -0.92(-1.19%) |
Oct 31, 2019 | 76.97 | 77.44 | 76.66 | 77.38 | 2,737,198 | +0.47(+0.61%) |
Oct 30, 2019 | 76.76 | 77.23 | 76.32 | 76.91 | 1,439,361 | +0.20(+0.26%) |
Oct 29, 2019 | 76.30 | 76.80 | 76.07 | 76.71 | 1,558,108 | +0.28(+0.36%) |
Oct 28, 2019 | 77.97 | 78.22 | 76.42 | 76.43 | 2,119,812 | -1.87(-2.39%) |
Oct 25, 2019 | 79.60 | 79.65 | 77.95 | 78.30 | 1,548,690 | -0.81(-1.03%) |
Oct 24, 2019 | 78.78 | 79.23 | 78.46 | 79.12 | 1,238,021 | +0.50(+0.63%) |
Oct 23, 2019 | 78.34 | 78.93 | 78.08 | 78.62 | 1,751,267 | +0.35(+0.45%) |
Oct 22, 2019 | 77.77 | 78.32 | 77.53 | 78.27 | 1,488,186 | +0.50(+0.65%) |
Oct 21, 2019 | 76.90 | 77.82 | 76.78 | 77.77 | 2,531,312 | +1.00(+1.30%) |
Oct 18, 2019 | 76.50 | 76.89 | 76.13 | 76.77 | 1,352,765 | +0.16(+0.21%) |
Oct 17, 2019 | 76.23 | 76.79 | 76.20 | 76.61 | 1,309,384 | +0.39(+0.51%) |
Oct 16, 2019 | 76.01 | 76.30 | 75.74 | 76.22 | 1,543,402 | +0.08(+0.11%) |
Oct 15, 2019 | 76.52 | 76.84 | 76.05 | 76.14 | 1,838,899 | -0.43(-0.56%) |
Oct 14, 2019 | 77.48 | 77.48 | 76.54 | 76.57 | 1,223,942 | -0.81(-1.05%) |
Oct 11, 2019 | 77.91 | 78.02 | 77.14 | 77.38 | 1,576,339 | -0.70(-0.89%) |
Oct 10, 2019 | 78.28 | 78.45 | 77.65 | 78.08 | 1,406,227 | -0.26(-0.33%) |
Oct 09, 2019 | 78.15 | 78.66 | 78.01 | 78.34 | 1,033,085 | +0.30(+0.39%) |
Oct 08, 2019 | 78.74 | 78.80 | 77.92 | 78.04 | 1,792,942 | -0.72(-0.92%) |
Oct 07, 2019 | 78.75 | 78.97 | 78.46 | 78.76 | 1,067,967 | -0.24(-0.30%) |
Oct 04, 2019 | 78.30 | 79.07 | 77.89 | 78.99 | 1,376,719 | +0.94(+1.20%) |
Oct 03, 2019 | 77.86 | 78.12 | 77.54 | 78.05 | 2,148,056 | +0.29(+0.38%) |
Oct 02, 2019 | 78.77 | 79.08 | 77.68 | 77.76 | 2,012,177 | -1.20(-1.52%) |