Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.52 | 75.18 | 73.52 | 75.03 | 294,100 | +1.48(+2.01%) |
Dec 30, 2019 | 74.07 | 74.07 | 72.70 | 73.55 | 157,036 | -0.72(-0.97%) |
Dec 27, 2019 | 73.62 | 74.47 | 73.31 | 74.27 | 146,800 | +0.72(+0.98%) |
Dec 26, 2019 | 73.84 | 74.13 | 73.12 | 73.55 | 89,345 | -0.28(-0.38%) |
Dec 24, 2019 | 73.82 | 74.09 | 73.27 | 73.83 | 42,100 | +0.00(+0.00%) |
Dec 23, 2019 | 73.65 | 74.13 | 72.53 | 73.83 | 130,727 | +0.36(+0.49%) |
Dec 20, 2019 | 73.32 | 74.14 | 72.54 | 73.47 | 310,700 | +0.29(+0.40%) |
Dec 19, 2019 | 72.06 | 73.27 | 70.83 | 73.18 | 131,092 | +1.07(+1.48%) |
Dec 18, 2019 | 71.21 | 72.38 | 71.06 | 72.11 | 160,218 | +1.06(+1.49%) |
Dec 17, 2019 | 71.04 | 71.10 | 68.66 | 71.05 | 211,392 | +0.01(+0.01%) |
Dec 16, 2019 | 71.64 | 72.19 | 70.76 | 71.04 | 136,858 | +0.22(+0.31%) |
Dec 13, 2019 | 71.73 | 72.05 | 69.89 | 70.82 | 215,500 | -1.09(-1.52%) |
Dec 12, 2019 | 71.73 | 73.97 | 71.47 | 71.91 | 200,242 | +0.26(+0.36%) |
Dec 11, 2019 | 71.87 | 73.16 | 71.08 | 71.65 | 289,064 | -0.35(-0.49%) |
Dec 10, 2019 | 71.09 | 72.25 | 70.52 | 72.00 | 228,051 | +0.91(+1.28%) |
Dec 09, 2019 | 70.66 | 71.64 | 70.27 | 71.09 | 214,733 | +0.16(+0.23%) |
Dec 06, 2019 | 69.52 | 72.38 | 69.52 | 70.93 | 221,700 | +1.88(+2.72%) |
Dec 05, 2019 | 68.69 | 70.14 | 68.41 | 69.05 | 180,943 | +0.64(+0.94%) |
Dec 04, 2019 | 68.17 | 69.16 | 67.43 | 68.41 | 141,337 | +0.68(+1.00%) |
Dec 03, 2019 | 67.06 | 68.12 | 67.06 | 67.73 | 131,555 | -0.09(-0.13%) |
Dec 02, 2019 | 68.26 | 68.70 | 67.07 | 67.82 | 120,246 | -0.80(-1.17%) |
Nov 29, 2019 | 68.72 | 68.89 | 68.09 | 68.62 | 71,800 | -0.37(-0.54%) |
Nov 27, 2019 | 68.96 | 69.97 | 68.28 | 68.99 | 152,700 | -0.04(-0.06%) |
Nov 26, 2019 | 68.51 | 69.66 | 67.89 | 69.03 | 206,364 | +0.17(+0.25%) |
Nov 25, 2019 | 66.59 | 69.50 | 63.78 | 68.86 | 201,034 | +2.58(+3.89%) |
Nov 22, 2019 | 66.98 | 66.98 | 65.10 | 66.28 | 103,100 | -0.07(-0.11%) |
Nov 21, 2019 | 65.43 | 66.78 | 65.43 | 66.35 | 133,315 | +0.53(+0.81%) |
Nov 20, 2019 | 64.78 | 66.55 | 64.78 | 65.82 | 219,928 | +0.52(+0.80%) |
Nov 19, 2019 | 64.22 | 65.33 | 63.35 | 65.30 | 216,075 | +0.79(+1.22%) |
Nov 18, 2019 | 64.09 | 65.78 | 62.91 | 64.51 | 223,021 | +0.32(+0.50%) |
Nov 15, 2019 | 62.43 | 64.60 | 62.38 | 64.19 | 166,100 | +2.41(+3.90%) |
Nov 14, 2019 | 60.37 | 62.67 | 60.27 | 61.78 | 391,200 | +1.25(+2.07%) |
Nov 13, 2019 | 59.37 | 60.74 | 59.09 | 60.53 | 101,892 | +0.73(+1.22%) |
Nov 12, 2019 | 59.49 | 60.80 | 59.05 | 59.80 | 134,058 | +0.44(+0.74%) |
Nov 11, 2019 | 59.05 | 60.06 | 58.87 | 59.36 | 138,859 | -0.19(-0.32%) |
Nov 08, 2019 | 58.73 | 59.71 | 58.24 | 59.55 | 132,900 | +0.80(+1.36%) |
Nov 07, 2019 | 59.05 | 59.71 | 58.11 | 58.75 | 88,200 | +0.07(+0.12%) |
Nov 06, 2019 | 61.69 | 61.79 | 58.62 | 58.68 | 103,629 | -3.25(-5.25%) |
Nov 05, 2019 | 59.73 | 62.32 | 59.55 | 61.93 | 184,810 | +2.45(+4.12%) |
Nov 04, 2019 | 59.23 | 60.56 | 57.81 | 59.48 | 269,182 | +1.20(+2.06%) |
Nov 01, 2019 | 57.18 | 59.56 | 56.90 | 58.28 | 196,000 | +1.38(+2.43%) |
Oct 31, 2019 | 58.57 | 58.82 | 55.42 | 56.90 | 428,711 | -1.56(-2.67%) |
Oct 30, 2019 | 61.01 | 61.01 | 58.02 | 58.46 | 220,976 | -2.53(-4.15%) |
Oct 29, 2019 | 62.02 | 62.34 | 60.37 | 60.99 | 122,655 | -1.06(-1.71%) |
Oct 28, 2019 | 60.87 | 62.27 | 59.92 | 62.05 | 181,345 | +1.41(+2.33%) |
Oct 25, 2019 | 60.53 | 61.90 | 60.36 | 60.64 | 85,700 | -0.05(-0.08%) |
Oct 24, 2019 | 60.74 | 61.05 | 60.12 | 60.69 | 84,775 | +0.00(+0.00%) |
Oct 23, 2019 | 60.16 | 60.82 | 59.66 | 60.69 | 146,150 | +0.36(+0.60%) |
Oct 22, 2019 | 61.20 | 62.00 | 60.05 | 60.33 | 111,260 | -0.90(-1.46%) |
Oct 21, 2019 | 62.19 | 62.75 | 61.18 | 61.23 | 108,170 | -0.57(-0.93%) |
Oct 18, 2019 | 60.16 | 62.01 | 60.16 | 61.80 | 114,700 | +1.23(+2.03%) |
Oct 17, 2019 | 59.51 | 60.77 | 59.51 | 60.57 | 157,412 | +1.14(+1.92%) |
Oct 16, 2019 | 58.63 | 59.59 | 58.00 | 59.43 | 84,769 | +0.78(+1.33%) |
Oct 15, 2019 | 58.42 | 59.66 | 58.40 | 58.65 | 95,740 | +0.41(+0.70%) |
Oct 14, 2019 | 57.43 | 58.30 | 56.78 | 58.24 | 96,249 | +0.59(+1.02%) |
Oct 11, 2019 | 57.61 | 58.69 | 56.70 | 57.65 | 170,600 | +0.81(+1.43%) |
Oct 10, 2019 | 55.98 | 57.60 | 55.25 | 56.84 | 288,581 | +1.05(+1.88%) |
Oct 09, 2019 | 56.64 | 56.82 | 55.43 | 55.79 | 301,265 | -0.18(-0.32%) |
Oct 08, 2019 | 57.85 | 58.68 | 55.90 | 55.97 | 152,337 | -2.67(-4.55%) |
Oct 07, 2019 | 59.06 | 59.92 | 58.39 | 58.64 | 102,037 | -0.68(-1.15%) |
Oct 04, 2019 | 59.47 | 60.06 | 58.56 | 59.32 | 137,900 | +0.21(+0.36%) |
Oct 03, 2019 | 57.96 | 59.47 | 56.22 | 59.11 | 149,402 | +0.55(+0.94%) |
Oct 02, 2019 | 58.32 | 58.88 | 57.00 | 58.56 | 144,035 | -0.05(-0.09%) |