Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.59 | 73.23 | 72.25 | 72.33 | 158,083 | -0.27(-0.37%) |
Dec 30, 2019 | 72.78 | 73.13 | 72.20 | 72.59 | 266,811 | -0.32(-0.44%) |
Dec 27, 2019 | 72.89 | 73.76 | 72.57 | 72.92 | 141,183 | -0.03(-0.04%) |
Dec 26, 2019 | 73.69 | 73.89 | 72.63 | 72.95 | 191,623 | -0.75(-1.02%) |
Dec 24, 2019 | 73.66 | 74.00 | 73.29 | 73.70 | 108,432 | +0.13(+0.18%) |
Dec 23, 2019 | 73.23 | 74.02 | 73.12 | 73.56 | 127,815 | +0.11(+0.16%) |
Dec 20, 2019 | 73.59 | 74.16 | 73.22 | 73.45 | 423,759 | -0.13(-0.18%) |
Dec 19, 2019 | 73.96 | 74.08 | 73.20 | 73.58 | 210,949 | -0.15(-0.21%) |
Dec 18, 2019 | 74.60 | 74.66 | 73.07 | 73.74 | 278,015 | -1.03(-1.37%) |
Dec 17, 2019 | 74.60 | 75.64 | 73.47 | 74.76 | 305,547 | +0.47(+0.63%) |
Dec 16, 2019 | 78.85 | 79.18 | 73.80 | 74.30 | 300,852 | -3.92(-5.02%) |
Dec 13, 2019 | 77.93 | 78.32 | 77.19 | 78.22 | 227,395 | +0.20(+0.26%) |
Dec 12, 2019 | 77.26 | 78.47 | 76.65 | 78.02 | 330,340 | +1.23(+1.60%) |
Dec 11, 2019 | 77.67 | 77.72 | 75.99 | 76.80 | 302,159 | -0.65(-0.83%) |
Dec 10, 2019 | 78.15 | 78.34 | 77.05 | 77.44 | 204,935 | -0.46(-0.59%) |
Dec 09, 2019 | 78.41 | 79.23 | 77.05 | 77.90 | 383,212 | -0.86(-1.09%) |
Dec 06, 2019 | 78.52 | 79.96 | 77.93 | 78.75 | 395,127 | +1.27(+1.64%) |
Dec 05, 2019 | 78.37 | 78.53 | 76.43 | 77.48 | 287,283 | -0.60(-0.77%) |
Dec 04, 2019 | 78.93 | 79.38 | 77.93 | 78.08 | 131,831 | -0.35(-0.45%) |
Dec 03, 2019 | 78.12 | 78.77 | 77.92 | 78.43 | 93,435 | -0.43(-0.54%) |
Dec 02, 2019 | 79.56 | 79.69 | 78.28 | 78.86 | 168,567 | -0.67(-0.84%) |
Nov 29, 2019 | 79.42 | 79.97 | 79.26 | 79.52 | 53,771 | -0.38(-0.48%) |
Nov 27, 2019 | 80.94 | 81.13 | 79.83 | 79.90 | 105,542 | -0.97(-1.20%) |
Nov 26, 2019 | 81.85 | 81.98 | 80.59 | 80.87 | 127,735 | -1.13(-1.38%) |
Nov 25, 2019 | 79.97 | 82.31 | 79.73 | 82.00 | 233,623 | +2.53(+3.18%) |
Nov 22, 2019 | 80.24 | 80.85 | 79.07 | 79.48 | 158,787 | -0.09(-0.12%) |
Nov 21, 2019 | 79.83 | 79.84 | 78.71 | 79.57 | 157,258 | +0.09(+0.12%) |
Nov 20, 2019 | 79.86 | 80.73 | 78.45 | 79.48 | 178,314 | -0.62(-0.77%) |
Nov 19, 2019 | 79.70 | 80.71 | 78.52 | 80.09 | 139,352 | +0.51(+0.64%) |
Nov 18, 2019 | 81.01 | 81.05 | 79.07 | 79.58 | 170,941 | -1.87(-2.30%) |
Nov 15, 2019 | 81.76 | 82.25 | 81.20 | 81.45 | 138,689 | +0.30(+0.37%) |
Nov 14, 2019 | 80.72 | 81.24 | 80.10 | 81.15 | 116,117 | +0.41(+0.51%) |
Nov 13, 2019 | 81.58 | 81.58 | 80.41 | 80.74 | 81,950 | -1.18(-1.44%) |
Nov 12, 2019 | 81.54 | 82.25 | 81.20 | 81.92 | 106,603 | +0.58(+0.71%) |
Nov 11, 2019 | 81.72 | 81.87 | 80.96 | 81.34 | 88,384 | -0.66(-0.80%) |
Nov 08, 2019 | 82.09 | 82.51 | 81.55 | 81.99 | 112,487 | +0.00(+0.00%) |
Nov 07, 2019 | 81.52 | 82.72 | 81.33 | 81.99 | 129,388 | +1.30(+1.61%) |
Nov 06, 2019 | 81.46 | 81.57 | 80.25 | 80.69 | 180,027 | -1.11(-1.36%) |
Nov 05, 2019 | 82.10 | 82.68 | 81.27 | 81.80 | 170,663 | +0.09(+0.10%) |
Nov 04, 2019 | 81.68 | 82.23 | 80.57 | 81.72 | 139,176 | +0.92(+1.14%) |
Nov 01, 2019 | 80.52 | 81.24 | 79.91 | 80.80 | 175,939 | +0.99(+1.24%) |
Oct 31, 2019 | 78.85 | 81.34 | 78.69 | 79.81 | 378,131 | +1.48(+1.89%) |
Oct 30, 2019 | 81.73 | 82.08 | 76.04 | 78.33 | 517,422 | +0.56(+0.72%) |
Oct 29, 2019 | 77.11 | 78.19 | 76.56 | 77.77 | 206,796 | +0.24(+0.31%) |
Oct 28, 2019 | 76.06 | 78.42 | 75.98 | 77.53 | 262,606 | +1.95(+2.58%) |
Oct 25, 2019 | 75.84 | 77.26 | 75.41 | 75.58 | 182,674 | -0.62(-0.81%) |
Oct 24, 2019 | 75.51 | 76.80 | 74.69 | 76.20 | 219,725 | +1.06(+1.42%) |
Oct 23, 2019 | 76.03 | 76.03 | 74.46 | 75.13 | 357,494 | -1.12(-1.47%) |
Oct 22, 2019 | 77.38 | 77.93 | 73.91 | 76.25 | 446,497 | -5.84(-7.12%) |
Oct 21, 2019 | 83.99 | 84.49 | 81.86 | 82.10 | 231,745 | -1.19(-1.43%) |
Oct 18, 2019 | 85.29 | 85.85 | 82.02 | 83.29 | 221,713 | -2.53(-2.95%) |
Oct 17, 2019 | 84.52 | 86.01 | 84.52 | 85.81 | 151,880 | +1.57(+1.86%) |
Oct 16, 2019 | 83.58 | 85.57 | 83.58 | 84.25 | 99,208 | +0.31(+0.37%) |
Oct 15, 2019 | 83.20 | 84.02 | 83.20 | 83.93 | 73,723 | +0.87(+1.05%) |
Oct 14, 2019 | 82.47 | 83.29 | 81.99 | 83.06 | 77,385 | +0.10(+0.11%) |
Oct 11, 2019 | 82.21 | 83.82 | 82.21 | 82.96 | 140,478 | +2.14(+2.65%) |
Oct 10, 2019 | 80.78 | 81.62 | 80.48 | 80.83 | 153,263 | +0.24(+0.29%) |
Oct 09, 2019 | 81.41 | 81.41 | 80.35 | 80.59 | 61,777 | +0.03(+0.04%) |
Oct 08, 2019 | 80.57 | 81.46 | 79.45 | 80.56 | 173,785 | -0.90(-1.11%) |
Oct 07, 2019 | 80.63 | 81.92 | 79.97 | 81.46 | 182,772 | +0.42(+0.52%) |
Oct 04, 2019 | 80.34 | 81.26 | 79.93 | 81.04 | 117,959 | +0.87(+1.09%) |
Oct 03, 2019 | 80.81 | 81.04 | 79.29 | 80.17 | 205,102 | -0.94(-1.16%) |
Oct 02, 2019 | 81.24 | 81.93 | 80.30 | 81.11 | 163,084 | -1.02(-1.24%) |