Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.29 | 77.79 | 77.13 | 77.77 | 1,729,248 | +0.34(+0.44%) |
Dec 30, 2019 | 76.83 | 77.45 | 76.54 | 77.43 | 2,361,614 | +0.83(+1.09%) |
Dec 27, 2019 | 76.68 | 76.86 | 76.37 | 76.60 | 1,320,960 | -0.16(-0.21%) |
Dec 26, 2019 | 76.82 | 76.90 | 76.67 | 76.76 | 1,251,249 | +0.08(+0.10%) |
Dec 24, 2019 | 76.41 | 76.77 | 76.28 | 76.68 | 473,932 | +0.36(+0.47%) |
Dec 23, 2019 | 76.83 | 76.92 | 76.28 | 76.32 | 1,723,659 | -0.44(-0.57%) |
Dec 20, 2019 | 77.28 | 77.28 | 76.38 | 76.76 | 5,994,035 | +0.18(+0.23%) |
Dec 19, 2019 | 75.41 | 76.91 | 75.37 | 76.58 | 3,016,906 | +0.90(+1.19%) |
Dec 18, 2019 | 74.99 | 75.79 | 74.83 | 75.68 | 4,384,708 | +0.81(+1.09%) |
Dec 17, 2019 | 74.82 | 75.07 | 74.40 | 74.86 | 3,633,916 | +0.02(+0.03%) |
Dec 16, 2019 | 74.90 | 75.22 | 74.61 | 74.84 | 3,517,038 | +0.00(+0.00%) |
Dec 13, 2019 | 74.35 | 74.91 | 74.03 | 74.84 | 2,748,303 | +0.58(+0.77%) |
Dec 12, 2019 | 74.61 | 74.63 | 73.84 | 74.27 | 2,869,460 | +0.27(+0.36%) |
Dec 11, 2019 | 74.46 | 74.78 | 73.69 | 74.00 | 3,402,244 | -0.40(-0.53%) |
Dec 10, 2019 | 75.16 | 75.27 | 74.31 | 74.40 | 3,106,424 | -0.84(-1.12%) |
Dec 09, 2019 | 77.06 | 77.25 | 74.68 | 75.24 | 4,401,066 | -1.85(-2.41%) |
Dec 06, 2019 | 76.90 | 77.35 | 75.99 | 77.09 | 2,924,566 | +0.79(+1.04%) |
Dec 05, 2019 | 77.42 | 77.55 | 76.25 | 76.30 | 2,844,116 | -1.39(-1.79%) |
Dec 04, 2019 | 77.40 | 77.88 | 76.80 | 77.69 | 1,921,447 | +0.33(+0.42%) |
Dec 03, 2019 | 76.81 | 77.41 | 76.17 | 77.36 | 2,098,514 | +0.37(+0.48%) |
Dec 02, 2019 | 77.93 | 78.19 | 76.22 | 77.00 | 2,923,430 | -0.90(-1.16%) |
Nov 29, 2019 | 78.23 | 78.62 | 77.85 | 77.90 | 880,203 | -0.43(-0.54%) |
Nov 27, 2019 | 77.82 | 78.64 | 77.82 | 78.32 | 2,098,915 | +0.53(+0.68%) |
Nov 26, 2019 | 77.35 | 78.04 | 76.95 | 77.80 | 2,898,828 | +0.45(+0.58%) |
Nov 25, 2019 | 78.09 | 78.22 | 76.95 | 77.35 | 3,009,811 | -0.59(-0.75%) |
Nov 22, 2019 | 77.30 | 78.13 | 77.14 | 77.94 | 2,935,053 | +0.88(+1.15%) |
Nov 21, 2019 | 77.19 | 77.29 | 76.72 | 77.06 | 1,718,189 | +0.06(+0.08%) |
Nov 20, 2019 | 76.21 | 77.04 | 76.08 | 77.00 | 2,820,129 | +0.48(+0.62%) |
Nov 19, 2019 | 77.55 | 77.65 | 76.28 | 76.52 | 2,382,381 | -1.02(-1.32%) |
Nov 18, 2019 | 76.23 | 77.80 | 75.70 | 77.54 | 4,271,641 | +0.12(+0.15%) |
Nov 15, 2019 | 76.92 | 78.84 | 76.69 | 77.42 | 3,982,242 | +1.22(+1.60%) |
Nov 14, 2019 | 76.74 | 77.17 | 75.86 | 76.20 | 2,922,205 | -1.12(-1.45%) |
Nov 13, 2019 | 76.99 | 77.42 | 76.16 | 77.32 | 2,749,564 | +0.54(+0.70%) |
Nov 12, 2019 | 78.96 | 78.98 | 76.56 | 76.79 | 4,382,219 | -2.17(-2.75%) |
Nov 11, 2019 | 79.92 | 80.47 | 76.91 | 78.96 | 6,445,228 | -1.31(-1.63%) |
Nov 08, 2019 | 81.12 | 81.16 | 80.16 | 80.27 | 1,631,134 | -0.91(-1.12%) |
Nov 07, 2019 | 81.72 | 82.34 | 80.89 | 81.18 | 2,703,386 | +0.00(+0.00%) |
Nov 06, 2019 | 80.92 | 81.26 | 80.62 | 81.18 | 2,730,219 | +0.39(+0.48%) |
Nov 05, 2019 | 80.39 | 81.17 | 80.18 | 80.79 | 1,752,973 | +0.55(+0.68%) |
Nov 04, 2019 | 82.01 | 82.12 | 79.78 | 80.25 | 3,115,429 | -1.54(-1.88%) |
Nov 01, 2019 | 82.40 | 82.50 | 81.32 | 81.79 | 2,630,224 | -0.19(-0.23%) |
Oct 31, 2019 | 82.66 | 82.81 | 81.10 | 81.97 | 2,705,729 | -0.60(-0.73%) |
Oct 30, 2019 | 80.89 | 83.15 | 80.86 | 82.58 | 4,193,080 | +1.49(+1.83%) |
Oct 29, 2019 | 80.57 | 81.69 | 79.06 | 81.09 | 4,250,848 | -0.61(-0.75%) |
Oct 28, 2019 | 81.33 | 82.43 | 81.08 | 81.71 | 3,102,081 | +0.76(+0.94%) |
Oct 25, 2019 | 81.00 | 81.50 | 80.83 | 80.94 | 2,031,153 | +0.14(+0.17%) |
Oct 24, 2019 | 80.58 | 80.95 | 80.35 | 80.80 | 1,906,600 | +0.12(+0.15%) |
Oct 23, 2019 | 80.76 | 81.07 | 80.40 | 80.68 | 1,320,152 | -0.31(-0.38%) |
Oct 22, 2019 | 81.85 | 81.88 | 80.97 | 80.99 | 2,268,610 | -0.42(-0.51%) |
Oct 21, 2019 | 81.09 | 81.85 | 81.03 | 81.41 | 2,947,594 | +0.49(+0.60%) |
Oct 18, 2019 | 80.47 | 81.65 | 80.11 | 80.92 | 3,238,874 | +0.55(+0.68%) |
Oct 17, 2019 | 79.78 | 80.51 | 78.51 | 80.38 | 3,946,154 | +1.03(+1.30%) |
Oct 16, 2019 | 79.08 | 79.51 | 78.94 | 79.35 | 2,281,613 | +0.27(+0.34%) |
Oct 15, 2019 | 78.29 | 79.28 | 78.15 | 79.08 | 1,890,786 | +1.10(+1.41%) |
Oct 14, 2019 | 78.87 | 78.87 | 77.92 | 77.98 | 2,016,960 | -0.89(-1.13%) |
Oct 11, 2019 | 78.01 | 79.37 | 77.90 | 78.87 | 2,091,554 | +1.22(+1.57%) |
Oct 10, 2019 | 77.08 | 77.84 | 76.39 | 77.65 | 2,434,585 | +0.51(+0.66%) |
Oct 09, 2019 | 77.46 | 77.63 | 76.67 | 77.14 | 2,000,590 | +0.17(+0.23%) |
Oct 08, 2019 | 77.13 | 77.49 | 76.72 | 76.97 | 2,366,331 | -0.86(-1.10%) |
Oct 07, 2019 | 76.99 | 78.03 | 76.99 | 77.83 | 1,967,343 | +0.49(+0.63%) |
Oct 04, 2019 | 76.32 | 77.42 | 76.32 | 77.34 | 1,858,823 | +0.95(+1.25%) |
Oct 03, 2019 | 75.96 | 76.77 | 75.39 | 76.39 | 2,394,874 | +0.61(+0.81%) |
Oct 02, 2019 | 76.96 | 77.32 | 75.19 | 75.78 | 3,311,954 | -1.78(-2.29%) |