Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.22 | 72.76 | 71.22 | 71.82 | 608,195 | +0.54(+0.76%) |
Dec 30, 2019 | 70.84 | 71.53 | 70.22 | 71.28 | 405,408 | +0.41(+0.58%) |
Dec 27, 2019 | 71.71 | 71.92 | 70.75 | 70.86 | 340,711 | -0.51(-0.71%) |
Dec 26, 2019 | 71.48 | 72.02 | 71.09 | 71.37 | 338,166 | +0.06(+0.08%) |
Dec 24, 2019 | 71.58 | 72.13 | 71.20 | 71.31 | 165,140 | -0.40(-0.55%) |
Dec 23, 2019 | 71.42 | 72.16 | 71.15 | 71.71 | 354,756 | +0.30(+0.43%) |
Dec 20, 2019 | 71.30 | 72.71 | 70.85 | 71.41 | 643,831 | +0.36(+0.51%) |
Dec 19, 2019 | 70.70 | 72.12 | 70.49 | 71.05 | 653,637 | +0.05(+0.06%) |
Dec 18, 2019 | 69.97 | 71.43 | 69.76 | 71.00 | 490,062 | +1.07(+1.53%) |
Dec 17, 2019 | 69.54 | 70.34 | 69.32 | 69.93 | 712,907 | +0.69(+1.00%) |
Dec 16, 2019 | 70.92 | 71.25 | 69.18 | 69.24 | 743,530 | -1.67(-2.35%) |
Dec 13, 2019 | 71.78 | 71.89 | 70.71 | 70.91 | 522,474 | -0.63(-0.87%) |
Dec 12, 2019 | 70.05 | 72.93 | 69.75 | 71.54 | 863,942 | +0.09(+0.13%) |
Dec 11, 2019 | 71.58 | 72.07 | 70.95 | 71.44 | 529,700 | -0.16(-0.22%) |
Dec 10, 2019 | 71.77 | 72.12 | 71.00 | 71.60 | 387,196 | -0.10(-0.14%) |
Dec 09, 2019 | 73.31 | 73.76 | 71.65 | 71.70 | 576,454 | -1.56(-2.14%) |
Dec 06, 2019 | 72.51 | 73.58 | 72.32 | 73.27 | 415,350 | +0.79(+1.09%) |
Dec 05, 2019 | 71.77 | 72.79 | 71.32 | 72.47 | 592,326 | +1.01(+1.42%) |
Dec 04, 2019 | 73.05 | 73.39 | 71.42 | 71.46 | 780,339 | -1.42(-1.94%) |
Dec 03, 2019 | 72.65 | 74.04 | 72.45 | 72.88 | 808,863 | -0.45(-0.61%) |
Dec 02, 2019 | 72.63 | 74.02 | 72.36 | 73.33 | 614,917 | +0.71(+0.98%) |
Nov 29, 2019 | 72.28 | 72.78 | 71.53 | 72.61 | 622,405 | +0.50(+0.70%) |
Nov 27, 2019 | 70.98 | 72.24 | 70.61 | 72.11 | 452,172 | +1.05(+1.48%) |
Nov 26, 2019 | 70.75 | 72.06 | 70.61 | 71.06 | 659,557 | -0.42(-0.59%) |
Nov 25, 2019 | 71.19 | 71.72 | 70.15 | 71.48 | 785,876 | +0.22(+0.31%) |
Nov 22, 2019 | 73.37 | 73.61 | 71.08 | 71.26 | 1,153,852 | -2.56(-3.47%) |
Nov 21, 2019 | 79.71 | 81.60 | 72.82 | 73.82 | 2,785,748 | -3.85(-4.95%) |
Nov 20, 2019 | 77.34 | 78.09 | 76.49 | 77.67 | 1,436,272 | -0.10(-0.13%) |
Nov 19, 2019 | 78.26 | 78.47 | 77.31 | 77.77 | 594,171 | -0.38(-0.49%) |
Nov 18, 2019 | 78.69 | 78.69 | 77.28 | 78.15 | 635,775 | -0.76(-0.96%) |
Nov 15, 2019 | 78.83 | 79.28 | 78.04 | 78.91 | 644,244 | +0.53(+0.68%) |
Nov 14, 2019 | 77.77 | 79.49 | 77.58 | 78.38 | 499,967 | +0.87(+1.12%) |
Nov 13, 2019 | 75.97 | 78.08 | 75.97 | 77.51 | 515,184 | +1.15(+1.51%) |
Nov 12, 2019 | 77.83 | 78.16 | 76.09 | 76.36 | 552,849 | -1.36(-1.76%) |
Nov 11, 2019 | 77.31 | 78.47 | 76.91 | 77.72 | 573,349 | +0.32(+0.41%) |
Nov 08, 2019 | 77.78 | 78.06 | 76.93 | 77.40 | 452,390 | -0.54(-0.69%) |
Nov 07, 2019 | 77.67 | 78.02 | 76.97 | 77.94 | 464,717 | +0.80(+1.03%) |
Nov 06, 2019 | 77.42 | 78.00 | 77.06 | 77.15 | 381,568 | -0.27(-0.35%) |
Nov 05, 2019 | 75.74 | 77.64 | 75.37 | 77.42 | 317,871 | +1.70(+2.25%) |
Nov 04, 2019 | 75.63 | 76.36 | 75.11 | 75.72 | 452,464 | +0.33(+0.44%) |
Nov 01, 2019 | 77.01 | 77.31 | 74.92 | 75.39 | 584,733 | -1.56(-2.02%) |
Oct 31, 2019 | 77.26 | 77.97 | 76.67 | 76.95 | 308,643 | -0.38(-0.49%) |
Oct 30, 2019 | 76.54 | 77.70 | 76.33 | 77.32 | 323,752 | +0.79(+1.03%) |
Oct 29, 2019 | 76.62 | 77.29 | 76.40 | 76.53 | 296,625 | +0.06(+0.08%) |
Oct 28, 2019 | 77.16 | 77.46 | 76.43 | 76.47 | 326,566 | -0.77(-1.00%) |
Oct 25, 2019 | 76.40 | 78.16 | 76.39 | 77.24 | 328,455 | +0.76(+0.99%) |
Oct 24, 2019 | 76.89 | 77.10 | 76.20 | 76.48 | 319,430 | -0.42(-0.55%) |
Oct 23, 2019 | 76.46 | 77.27 | 76.01 | 76.90 | 502,257 | +0.41(+0.54%) |
Oct 22, 2019 | 77.57 | 78.14 | 76.38 | 76.49 | 427,937 | -1.20(-1.54%) |
Oct 21, 2019 | 78.65 | 79.10 | 77.56 | 77.69 | 453,766 | -0.96(-1.22%) |
Oct 18, 2019 | 78.70 | 79.41 | 77.50 | 78.65 | 556,452 | -0.42(-0.53%) |
Oct 17, 2019 | 79.35 | 79.63 | 78.25 | 79.07 | 301,198 | -0.24(-0.30%) |
Oct 16, 2019 | 79.90 | 80.32 | 78.16 | 79.31 | 590,106 | -0.92(-1.15%) |
Oct 15, 2019 | 81.29 | 81.32 | 79.81 | 80.23 | 628,070 | -1.16(-1.43%) |
Oct 14, 2019 | 83.42 | 83.57 | 81.24 | 81.40 | 359,283 | -2.17(-2.60%) |
Oct 11, 2019 | 83.62 | 84.41 | 82.57 | 83.57 | 457,195 | +0.63(+0.76%) |
Oct 10, 2019 | 83.20 | 83.51 | 82.42 | 82.94 | 408,952 | -0.25(-0.30%) |
Oct 09, 2019 | 82.80 | 83.31 | 82.11 | 83.18 | 230,104 | +0.77(+0.93%) |
Oct 08, 2019 | 82.30 | 82.92 | 81.54 | 82.41 | 399,177 | -0.27(-0.33%) |
Oct 07, 2019 | 84.18 | 84.60 | 82.67 | 82.69 | 358,764 | -1.36(-1.61%) |
Oct 04, 2019 | 84.63 | 85.28 | 83.01 | 84.04 | 400,741 | -0.58(-0.68%) |
Oct 03, 2019 | 83.76 | 84.66 | 83.45 | 84.62 | 300,609 | +0.66(+0.79%) |
Oct 02, 2019 | 83.84 | 85.04 | 83.35 | 83.96 | 564,978 | +0.03(+0.03%) |