Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.73 | 78.92 | 78.57 | 78.77 | 837,995 | -0.33(-0.41%) |
Dec 30, 2019 | 79.35 | 79.63 | 79.00 | 79.10 | 726,042 | -0.71(-0.89%) |
Dec 27, 2019 | 79.69 | 80.03 | 79.59 | 79.81 | 827,893 | +0.72(+0.91%) |
Dec 26, 2019 | 78.30 | 79.16 | 78.30 | 79.09 | 638,384 | +0.73(+0.93%) |
Dec 24, 2019 | 78.41 | 78.84 | 78.13 | 78.36 | 364,631 | -0.24(-0.31%) |
Dec 23, 2019 | 79.14 | 79.27 | 78.58 | 78.60 | 1,040,725 | -0.12(-0.16%) |
Dec 20, 2019 | 77.97 | 78.84 | 77.94 | 78.72 | 1,309,902 | +1.42(+1.84%) |
Dec 19, 2019 | 77.08 | 77.33 | 76.77 | 77.30 | 973,391 | +0.03(+0.04%) |
Dec 18, 2019 | 77.29 | 77.31 | 76.61 | 77.27 | 2,017,139 | +0.93(+1.22%) |
Dec 17, 2019 | 76.38 | 76.47 | 76.06 | 76.34 | 804,641 | -0.48(-0.62%) |
Dec 16, 2019 | 76.38 | 76.99 | 76.15 | 76.82 | 1,419,412 | +2.02(+2.70%) |
Dec 13, 2019 | 75.08 | 75.33 | 74.73 | 74.81 | 981,931 | +0.13(+0.18%) |
Dec 12, 2019 | 74.10 | 75.11 | 73.84 | 74.67 | 1,451,538 | -0.96(-1.27%) |
Dec 11, 2019 | 74.98 | 75.73 | 74.95 | 75.63 | 720,280 | +0.60(+0.79%) |
Dec 10, 2019 | 74.66 | 75.34 | 74.52 | 75.04 | 1,182,941 | -0.72(-0.95%) |
Dec 09, 2019 | 75.56 | 75.98 | 75.56 | 75.76 | 612,014 | -0.44(-0.58%) |
Dec 06, 2019 | 75.79 | 76.42 | 75.59 | 76.20 | 752,175 | +0.70(+0.93%) |
Dec 05, 2019 | 75.94 | 76.06 | 75.23 | 75.50 | 567,435 | -0.74(-0.97%) |
Dec 04, 2019 | 76.24 | 76.46 | 75.96 | 76.24 | 822,217 | +0.46(+0.61%) |
Dec 03, 2019 | 75.61 | 75.89 | 75.30 | 75.77 | 959,648 | -0.35(-0.45%) |
Dec 02, 2019 | 76.26 | 76.40 | 75.63 | 76.12 | 895,092 | -0.07(-0.09%) |
Nov 29, 2019 | 76.21 | 76.31 | 75.92 | 76.19 | 614,905 | +0.74(+0.98%) |
Nov 27, 2019 | 75.31 | 75.81 | 75.13 | 75.45 | 1,713,069 | -0.45(-0.59%) |
Nov 26, 2019 | 75.96 | 76.12 | 75.55 | 75.90 | 1,061,836 | -0.04(-0.05%) |
Nov 25, 2019 | 75.74 | 76.25 | 75.74 | 75.94 | 669,928 | +0.01(+0.01%) |
Nov 22, 2019 | 76.14 | 76.25 | 75.52 | 75.93 | 992,867 | +0.49(+0.65%) |
Nov 21, 2019 | 75.69 | 75.76 | 75.18 | 75.44 | 674,109 | +0.13(+0.18%) |
Nov 20, 2019 | 75.53 | 75.83 | 75.09 | 75.30 | 736,808 | -0.73(-0.96%) |
Nov 19, 2019 | 76.33 | 76.43 | 75.97 | 76.03 | 1,000,716 | +0.02(+0.03%) |
Nov 18, 2019 | 75.92 | 76.53 | 75.75 | 76.01 | 934,929 | +0.38(+0.50%) |
Nov 15, 2019 | 75.08 | 75.77 | 75.03 | 75.63 | 790,498 | +0.51(+0.68%) |
Nov 14, 2019 | 75.51 | 75.75 | 74.85 | 75.12 | 2,055,517 | -0.16(-0.21%) |
Nov 13, 2019 | 76.20 | 76.20 | 75.11 | 75.28 | 2,085,354 | +0.19(+0.25%) |
Nov 12, 2019 | 75.73 | 75.81 | 74.94 | 75.09 | 1,166,495 | +0.35(+0.47%) |
Nov 11, 2019 | 74.36 | 74.92 | 74.27 | 74.74 | 761,259 | +0.22(+0.29%) |
Nov 08, 2019 | 74.39 | 74.55 | 74.10 | 74.52 | 1,118,873 | +0.09(+0.13%) |
Nov 07, 2019 | 74.74 | 74.83 | 73.97 | 74.42 | 1,317,135 | -0.90(-1.20%) |
Nov 06, 2019 | 75.50 | 75.64 | 75.12 | 75.33 | 977,218 | +0.22(+0.29%) |
Nov 05, 2019 | 75.44 | 75.56 | 74.81 | 75.11 | 2,121,197 | -0.30(-0.40%) |
Nov 04, 2019 | 75.51 | 75.53 | 74.79 | 75.41 | 2,128,125 | +0.06(+0.08%) |
Nov 01, 2019 | 76.28 | 76.46 | 75.27 | 75.35 | 1,964,346 | -1.34(-1.75%) |
Oct 31, 2019 | 76.71 | 76.89 | 76.28 | 76.69 | 2,535,884 | -0.17(-0.22%) |
Oct 30, 2019 | 76.35 | 77.33 | 76.10 | 76.86 | 2,367,981 | +0.59(+0.77%) |
Oct 29, 2019 | 76.63 | 76.69 | 75.92 | 76.28 | 1,745,521 | -0.62(-0.80%) |
Oct 28, 2019 | 77.50 | 77.68 | 76.67 | 76.89 | 1,873,354 | -0.81(-1.04%) |
Oct 25, 2019 | 79.76 | 80.10 | 77.44 | 77.70 | 6,168,335 | -10.13(-11.54%) |
Oct 24, 2019 | 87.37 | 87.40 | 86.82 | 87.83 | 813,705 | +0.99(+1.14%) |
Oct 23, 2019 | 86.36 | 87.11 | 86.02 | 86.84 | 937,026 | -0.41(-0.47%) |
Oct 22, 2019 | 87.48 | 87.93 | 87.20 | 87.25 | 934,266 | -1.46(-1.65%) |
Oct 21, 2019 | 88.88 | 88.97 | 88.40 | 88.71 | 759,963 | +0.38(+0.43%) |
Oct 18, 2019 | 88.17 | 88.61 | 88.07 | 88.33 | 636,843 | -0.24(-0.27%) |
Oct 17, 2019 | 88.77 | 88.83 | 88.14 | 88.57 | 1,136,251 | +0.95(+1.08%) |
Oct 16, 2019 | 87.87 | 87.87 | 87.36 | 87.62 | 681,485 | +0.19(+0.22%) |
Oct 15, 2019 | 87.43 | 88.17 | 87.06 | 87.43 | 1,569,725 | +0.76(+0.88%) |
Oct 14, 2019 | 87.25 | 87.45 | 86.64 | 86.67 | 1,128,403 | -0.98(-1.12%) |
Oct 11, 2019 | 87.87 | 88.00 | 87.40 | 87.65 | 809,982 | +0.71(+0.82%) |
Oct 10, 2019 | 86.84 | 87.62 | 86.70 | 86.94 | 976,520 | -0.92(-1.05%) |
Oct 09, 2019 | 88.22 | 88.36 | 87.65 | 87.86 | 693,301 | +0.55(+0.63%) |
Oct 08, 2019 | 88.08 | 88.10 | 87.08 | 87.31 | 839,330 | -1.00(-1.13%) |
Oct 07, 2019 | 88.79 | 89.22 | 88.30 | 88.31 | 960,145 | -0.31(-0.35%) |
Oct 04, 2019 | 87.26 | 88.68 | 86.70 | 88.62 | 1,312,548 | +1.36(+1.56%) |
Oct 03, 2019 | 85.99 | 87.58 | 85.33 | 87.26 | 2,169,237 | +0.80(+0.92%) |
Oct 02, 2019 | 87.90 | 88.09 | 86.04 | 86.46 | 1,229,970 | -2.16(-2.44%) |