Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.28 | 72.73 | 71.59 | 71.79 | 415,224 | -0.50(-0.69%) |
Dec 30, 2019 | 72.17 | 72.64 | 72.05 | 72.29 | 462,835 | +0.04(+0.05%) |
Dec 27, 2019 | 72.20 | 72.55 | 71.90 | 72.25 | 403,684 | +0.14(+0.19%) |
Dec 26, 2019 | 72.46 | 72.77 | 71.73 | 72.11 | 303,659 | -0.29(-0.41%) |
Dec 24, 2019 | 73.23 | 73.33 | 72.26 | 72.40 | 199,748 | -0.51(-0.70%) |
Dec 23, 2019 | 72.46 | 73.37 | 71.97 | 72.91 | 584,775 | +0.70(+0.98%) |
Dec 20, 2019 | 72.32 | 72.51 | 71.36 | 72.21 | 818,501 | -0.06(-0.08%) |
Dec 19, 2019 | 72.74 | 72.87 | 72.08 | 72.27 | 700,463 | -0.20(-0.27%) |
Dec 18, 2019 | 73.26 | 73.73 | 71.81 | 72.46 | 984,694 | -0.48(-0.66%) |
Dec 17, 2019 | 74.04 | 74.81 | 71.30 | 72.94 | 1,551,463 | -2.19(-2.92%) |
Dec 16, 2019 | 74.91 | 76.69 | 73.76 | 75.14 | 1,203,158 | -0.58(-0.76%) |
Dec 13, 2019 | 75.85 | 76.46 | 75.21 | 75.71 | 932,978 | -0.21(-0.27%) |
Dec 12, 2019 | 76.91 | 77.36 | 75.79 | 75.92 | 750,142 | -1.19(-1.55%) |
Dec 11, 2019 | 77.88 | 77.90 | 76.45 | 77.11 | 605,092 | -0.72(-0.93%) |
Dec 10, 2019 | 77.46 | 78.06 | 77.30 | 77.84 | 546,244 | +0.23(+0.29%) |
Dec 09, 2019 | 78.13 | 78.20 | 77.40 | 77.61 | 340,293 | -0.75(-0.96%) |
Dec 06, 2019 | 78.29 | 78.74 | 77.94 | 78.37 | 239,984 | +0.65(+0.83%) |
Dec 05, 2019 | 78.06 | 78.06 | 76.98 | 77.72 | 283,825 | -0.07(-0.09%) |
Dec 04, 2019 | 77.08 | 78.58 | 77.08 | 77.79 | 816,620 | +0.85(+1.11%) |
Dec 03, 2019 | 76.45 | 77.07 | 76.20 | 76.94 | 313,367 | -0.21(-0.27%) |
Dec 02, 2019 | 78.02 | 78.44 | 77.13 | 77.14 | 426,791 | -0.83(-1.07%) |
Nov 29, 2019 | 78.59 | 78.90 | 77.80 | 77.98 | 183,715 | -0.59(-0.75%) |
Nov 27, 2019 | 78.46 | 78.61 | 77.73 | 78.56 | 397,966 | -0.06(-0.07%) |
Nov 26, 2019 | 77.19 | 78.63 | 76.77 | 78.62 | 551,174 | +1.53(+1.98%) |
Nov 25, 2019 | 76.02 | 77.28 | 75.66 | 77.09 | 343,524 | +1.28(+1.69%) |
Nov 22, 2019 | 76.54 | 76.54 | 75.42 | 75.81 | 298,295 | -0.69(-0.90%) |
Nov 21, 2019 | 77.82 | 78.06 | 76.37 | 76.50 | 414,902 | -1.38(-1.77%) |
Nov 20, 2019 | 77.51 | 78.66 | 77.48 | 77.88 | 747,297 | +0.26(+0.34%) |
Nov 19, 2019 | 78.11 | 78.33 | 77.47 | 77.61 | 448,719 | -0.29(-0.38%) |
Nov 18, 2019 | 78.15 | 78.48 | 77.62 | 77.91 | 456,152 | -0.45(-0.57%) |
Nov 15, 2019 | 77.99 | 78.90 | 77.99 | 78.36 | 530,621 | +0.53(+0.68%) |
Nov 14, 2019 | 76.48 | 77.99 | 76.42 | 77.83 | 572,809 | +1.22(+1.60%) |
Nov 13, 2019 | 76.12 | 76.91 | 75.81 | 76.61 | 418,338 | +0.21(+0.27%) |
Nov 12, 2019 | 75.95 | 76.88 | 75.67 | 76.40 | 604,526 | +0.56(+0.74%) |
Nov 11, 2019 | 75.41 | 76.11 | 75.05 | 75.84 | 382,906 | +0.00(+0.00%) |
Nov 08, 2019 | 75.40 | 76.47 | 75.20 | 75.84 | 404,297 | +0.56(+0.74%) |
Nov 07, 2019 | 76.15 | 76.23 | 74.98 | 75.28 | 757,271 | -0.46(-0.61%) |
Nov 06, 2019 | 75.02 | 76.01 | 74.86 | 75.74 | 401,018 | +0.75(+1.01%) |
Nov 05, 2019 | 73.84 | 75.20 | 73.74 | 74.99 | 693,579 | +1.21(+1.65%) |
Nov 04, 2019 | 74.44 | 74.86 | 73.46 | 73.78 | 644,720 | -0.27(-0.37%) |
Nov 01, 2019 | 73.77 | 74.18 | 73.17 | 74.05 | 612,624 | +0.98(+1.34%) |
Oct 31, 2019 | 72.94 | 73.78 | 72.36 | 73.07 | 387,376 | +0.06(+0.08%) |
Oct 30, 2019 | 72.65 | 73.20 | 72.06 | 73.01 | 513,486 | +0.63(+0.86%) |
Oct 29, 2019 | 72.36 | 73.37 | 72.33 | 72.39 | 571,503 | -0.05(-0.07%) |
Oct 28, 2019 | 72.12 | 72.79 | 72.12 | 72.43 | 500,822 | +0.41(+0.57%) |
Oct 25, 2019 | 72.18 | 72.87 | 71.60 | 72.02 | 644,318 | -0.71(-0.98%) |
Oct 24, 2019 | 72.76 | 73.18 | 72.53 | 72.74 | 732,425 | +0.29(+0.40%) |
Oct 23, 2019 | 73.39 | 73.97 | 71.34 | 72.44 | 804,368 | -1.41(-1.90%) |
Oct 22, 2019 | 72.30 | 75.06 | 70.54 | 73.85 | 1,204,585 | +0.81(+1.11%) |
Oct 21, 2019 | 74.43 | 75.17 | 72.42 | 73.04 | 964,796 | -1.38(-1.85%) |
Oct 18, 2019 | 74.77 | 75.09 | 74.14 | 74.42 | 509,722 | -0.54(-0.72%) |
Oct 17, 2019 | 74.57 | 75.37 | 74.20 | 74.96 | 365,833 | +0.71(+0.96%) |
Oct 16, 2019 | 74.62 | 74.69 | 73.07 | 74.24 | 500,353 | -0.76(-1.02%) |
Oct 15, 2019 | 75.77 | 75.81 | 74.73 | 75.00 | 476,295 | -0.62(-0.81%) |
Oct 14, 2019 | 75.37 | 75.90 | 75.21 | 75.62 | 345,570 | -0.16(-0.21%) |
Oct 11, 2019 | 76.25 | 77.04 | 75.55 | 75.78 | 296,212 | +0.29(+0.39%) |
Oct 10, 2019 | 75.03 | 76.12 | 74.88 | 75.48 | 197,523 | +0.58(+0.77%) |
Oct 09, 2019 | 74.87 | 75.15 | 74.48 | 74.91 | 315,243 | +0.69(+0.93%) |
Oct 08, 2019 | 75.26 | 75.38 | 74.04 | 74.21 | 429,824 | -1.80(-2.37%) |
Oct 07, 2019 | 75.93 | 76.52 | 75.69 | 76.01 | 379,150 | -0.18(-0.23%) |
Oct 04, 2019 | 75.69 | 76.23 | 75.65 | 76.19 | 309,825 | +0.49(+0.65%) |
Oct 03, 2019 | 74.73 | 75.98 | 73.89 | 75.70 | 652,836 | +1.30(+1.75%) |
Oct 02, 2019 | 74.42 | 75.41 | 72.71 | 74.40 | 1,020,281 | -0.73(-0.98%) |