Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.12 | 79.15 | 79.09 | 79.11 | 3,236,655 | -0.01(-0.01%) |
Dec 30, 2019 | 79.08 | 79.14 | 79.08 | 79.12 | 1,744,609 | +0.03(+0.04%) |
Dec 27, 2019 | 79.06 | 79.10 | 79.05 | 79.09 | 1,485,192 | +0.06(+0.07%) |
Dec 26, 2019 | 79.04 | 79.04 | 79.02 | 79.03 | 1,237,627 | +0.03(+0.04%) |
Dec 24, 2019 | 78.96 | 79.02 | 78.96 | 79.01 | 957,998 | +0.01(+0.01%) |
Dec 23, 2019 | 79.00 | 79.01 | 78.98 | 79.00 | 2,148,803 | -0.02(-0.02%) |
Dec 20, 2019 | 79.01 | 79.02 | 78.99 | 79.02 | 1,512,150 | +0.00(+0.00%) |
Dec 19, 2019 | 79.00 | 79.03 | 79.00 | 79.02 | 1,566,683 | +0.02(+0.02%) |
Dec 18, 2019 | 78.98 | 79.00 | 78.96 | 79.00 | 1,797,387 | +0.01(+0.01%) |
Dec 17, 2019 | 79.00 | 79.01 | 78.98 | 78.99 | 1,890,190 | +0.02(+0.02%) |
Dec 16, 2019 | 78.99 | 78.99 | 78.95 | 78.97 | 1,680,952 | -0.05(-0.06%) |
Dec 13, 2019 | 78.99 | 79.04 | 78.95 | 79.02 | 1,747,006 | +0.09(+0.12%) |
Dec 12, 2019 | 79.02 | 79.02 | 78.88 | 78.93 | 1,743,813 | -0.07(-0.09%) |
Dec 11, 2019 | 78.94 | 79.01 | 78.94 | 79.00 | 1,310,589 | +0.07(+0.08%) |
Dec 10, 2019 | 78.98 | 78.99 | 78.93 | 78.93 | 1,300,886 | -0.04(-0.05%) |
Dec 09, 2019 | 78.99 | 78.99 | 78.96 | 78.97 | 1,588,233 | +0.00(+0.00%) |
Dec 06, 2019 | 78.95 | 79.00 | 78.94 | 78.97 | 2,169,185 | -0.03(-0.04%) |
Dec 05, 2019 | 79.00 | 79.04 | 78.99 | 79.00 | 2,106,540 | -0.04(-0.05%) |
Dec 04, 2019 | 79.06 | 79.07 | 79.01 | 79.04 | 2,162,007 | -0.04(-0.05%) |
Dec 03, 2019 | 79.07 | 79.12 | 79.06 | 79.07 | 2,182,472 | +0.11(+0.14%) |
Dec 02, 2019 | 78.94 | 79.02 | 78.93 | 78.96 | 4,512,700 | -0.02(-0.03%) |
Nov 29, 2019 | 78.95 | 78.99 | 78.94 | 78.99 | 1,309,433 | +0.03(+0.04%) |
Nov 27, 2019 | 78.99 | 78.99 | 78.95 | 78.96 | 1,169,808 | -0.05(-0.06%) |
Nov 26, 2019 | 79.01 | 79.01 | 78.99 | 79.01 | 1,923,426 | +0.04(+0.05%) |
Nov 25, 2019 | 78.96 | 78.98 | 78.94 | 78.97 | 3,860,314 | +0.01(+0.02%) |
Nov 22, 2019 | 78.98 | 78.99 | 78.94 | 78.95 | 3,378,599 | -0.01(-0.02%) |
Nov 21, 2019 | 78.98 | 79.00 | 78.96 | 78.97 | 1,382,316 | -0.04(-0.05%) |
Nov 20, 2019 | 78.99 | 79.02 | 78.98 | 79.01 | 1,896,481 | +0.04(+0.05%) |
Nov 19, 2019 | 78.95 | 78.98 | 78.95 | 78.97 | 1,750,144 | -0.01(-0.01%) |
Nov 18, 2019 | 78.98 | 78.99 | 78.96 | 78.98 | 1,126,772 | +0.04(+0.05%) |
Nov 15, 2019 | 78.93 | 78.96 | 78.93 | 78.94 | 2,635,931 | -0.03(-0.04%) |
Nov 14, 2019 | 78.96 | 79.00 | 78.95 | 78.97 | 2,956,145 | +0.07(+0.09%) |
Nov 13, 2019 | 78.90 | 78.91 | 78.87 | 78.89 | 1,802,799 | +0.04(+0.05%) |
Nov 12, 2019 | 78.84 | 78.87 | 78.82 | 78.86 | 2,841,675 | +0.01(+0.01%) |
Nov 11, 2019 | 78.85 | 78.86 | 78.82 | 78.85 | 1,426,905 | +0.02(+0.02%) |
Nov 08, 2019 | 78.82 | 78.87 | 78.82 | 78.83 | 2,468,831 | +0.01(+0.01%) |
Nov 07, 2019 | 78.86 | 78.86 | 78.77 | 78.82 | 2,452,209 | -0.09(-0.12%) |
Nov 06, 2019 | 78.91 | 78.93 | 78.88 | 78.91 | 1,327,671 | +0.05(+0.06%) |
Nov 05, 2019 | 78.89 | 78.89 | 78.84 | 78.87 | 2,230,730 | -0.06(-0.07%) |
Nov 04, 2019 | 78.94 | 78.94 | 78.91 | 78.92 | 2,726,448 | -0.06(-0.07%) |
Nov 01, 2019 | 79.00 | 79.02 | 78.94 | 78.98 | 3,687,793 | -0.05(-0.06%) |
Oct 31, 2019 | 78.93 | 79.03 | 78.93 | 79.02 | 2,923,153 | +0.14(+0.18%) |
Oct 30, 2019 | 78.84 | 78.89 | 78.80 | 78.88 | 1,744,183 | +0.05(+0.06%) |
Oct 29, 2019 | 78.85 | 78.86 | 78.82 | 78.84 | 1,901,354 | +0.02(+0.02%) |
Oct 28, 2019 | 78.82 | 78.83 | 78.79 | 78.82 | 2,198,358 | -0.03(-0.04%) |
Oct 25, 2019 | 78.91 | 78.91 | 78.83 | 78.85 | 1,056,494 | -0.05(-0.06%) |
Oct 24, 2019 | 78.91 | 78.95 | 78.89 | 78.89 | 1,321,275 | +0.00(+0.00%) |
Oct 23, 2019 | 78.92 | 78.93 | 78.88 | 78.89 | 1,696,996 | -0.01(-0.01%) |
Oct 22, 2019 | 78.89 | 78.91 | 78.85 | 78.90 | 1,281,709 | +0.03(+0.04%) |
Oct 21, 2019 | 78.90 | 78.92 | 78.86 | 78.88 | 1,059,431 | -0.04(-0.05%) |
Oct 18, 2019 | 78.90 | 78.95 | 78.90 | 78.91 | 2,044,190 | +0.03(+0.04%) |
Oct 17, 2019 | 78.88 | 78.93 | 78.87 | 78.88 | 1,764,276 | +0.00(+0.00%) |
Oct 16, 2019 | 78.88 | 78.90 | 78.86 | 78.88 | 1,978,728 | +0.04(+0.05%) |
Oct 15, 2019 | 78.89 | 78.90 | 78.82 | 78.85 | 2,655,193 | -0.02(-0.02%) |
Oct 14, 2019 | 78.87 | 78.88 | 78.85 | 78.87 | 1,436,895 | +0.01(+0.01%) |
Oct 11, 2019 | 78.88 | 78.88 | 78.80 | 78.86 | 3,153,789 | -0.07(-0.09%) |
Oct 10, 2019 | 79.03 | 79.03 | 78.93 | 78.93 | 3,834,326 | -0.09(-0.12%) |
Oct 09, 2019 | 79.07 | 79.09 | 79.01 | 79.02 | 1,582,948 | -0.05(-0.06%) |
Oct 08, 2019 | 79.08 | 79.11 | 79.02 | 79.07 | 2,314,744 | +0.05(+0.06%) |
Oct 07, 2019 | 79.06 | 79.07 | 79.01 | 79.02 | 1,732,546 | -0.08(-0.11%) |
Oct 04, 2019 | 79.08 | 79.12 | 79.06 | 79.11 | 1,892,724 | -0.01(-0.01%) |
Oct 03, 2019 | 79.01 | 79.14 | 79.00 | 79.12 | 2,624,553 | +0.17(+0.21%) |
Oct 02, 2019 | 78.92 | 78.99 | 78.91 | 78.95 | 2,808,968 | +0.08(+0.11%) |