Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.19 | 74.08 | 72.72 | 73.28 | 540,100 | -0.23(-0.31%) |
Dec 30, 2019 | 72.90 | 74.64 | 72.59 | 73.51 | 410,591 | +0.61(+0.84%) |
Dec 27, 2019 | 73.04 | 73.27 | 72.41 | 72.90 | 418,700 | +0.00(+0.00%) |
Dec 26, 2019 | 73.16 | 73.72 | 72.39 | 72.90 | 247,088 | -0.19(-0.26%) |
Dec 24, 2019 | 72.44 | 73.33 | 72.30 | 73.09 | 299,900 | +0.85(+1.18%) |
Dec 23, 2019 | 71.74 | 72.25 | 71.10 | 72.24 | 352,817 | +1.00(+1.40%) |
Dec 20, 2019 | 70.54 | 71.43 | 70.20 | 71.24 | 842,800 | +0.92(+1.31%) |
Dec 19, 2019 | 69.84 | 70.35 | 69.10 | 70.32 | 417,580 | +0.49(+0.70%) |
Dec 18, 2019 | 71.38 | 71.72 | 69.52 | 69.83 | 588,445 | -1.52(-2.13%) |
Dec 17, 2019 | 72.63 | 72.87 | 71.13 | 71.35 | 713,286 | -1.84(-2.51%) |
Dec 16, 2019 | 72.70 | 74.66 | 72.68 | 73.19 | 700,632 | +0.72(+0.99%) |
Dec 13, 2019 | 71.71 | 72.82 | 71.46 | 72.47 | 348,300 | +0.66(+0.92%) |
Dec 12, 2019 | 72.37 | 73.07 | 70.61 | 71.81 | 416,786 | -0.68(-0.94%) |
Dec 11, 2019 | 72.68 | 73.42 | 71.93 | 72.49 | 338,908 | -0.15(-0.21%) |
Dec 10, 2019 | 72.93 | 72.93 | 72.16 | 72.64 | 407,755 | +0.37(+0.51%) |
Dec 09, 2019 | 71.89 | 73.70 | 71.52 | 72.27 | 559,893 | +0.40(+0.56%) |
Dec 06, 2019 | 73.58 | 74.25 | 71.68 | 71.87 | 609,600 | -0.95(-1.30%) |
Dec 05, 2019 | 72.36 | 73.87 | 72.02 | 72.82 | 396,829 | +0.06(+0.08%) |
Dec 04, 2019 | 74.22 | 75.65 | 72.57 | 72.76 | 823,290 | -1.07(-1.45%) |
Dec 03, 2019 | 72.31 | 74.13 | 71.31 | 73.83 | 651,053 | +0.11(+0.15%) |
Dec 02, 2019 | 74.14 | 75.27 | 73.43 | 73.72 | 613,593 | -0.08(-0.11%) |
Nov 29, 2019 | 75.07 | 75.85 | 73.64 | 73.80 | 416,000 | -1.77(-2.34%) |
Nov 27, 2019 | 74.81 | 76.07 | 72.02 | 75.57 | 1,450,300 | -1.36(-1.77%) |
Nov 26, 2019 | 74.80 | 77.66 | 74.50 | 76.93 | 1,591,916 | +2.60(+3.50%) |
Nov 25, 2019 | 72.74 | 74.85 | 72.41 | 74.33 | 671,266 | +2.24(+3.11%) |
Nov 22, 2019 | 72.15 | 72.44 | 71.17 | 72.09 | 350,500 | +0.19(+0.26%) |
Nov 21, 2019 | 72.00 | 73.07 | 71.22 | 71.90 | 906,246 | -0.08(-0.11%) |
Nov 20, 2019 | 67.94 | 72.00 | 67.45 | 71.98 | 1,290,886 | +3.50(+5.11%) |
Nov 19, 2019 | 67.87 | 69.11 | 67.64 | 68.48 | 560,688 | +0.76(+1.12%) |
Nov 18, 2019 | 67.24 | 67.83 | 66.35 | 67.72 | 544,045 | +0.35(+0.52%) |
Nov 15, 2019 | 67.35 | 68.35 | 66.37 | 67.37 | 724,500 | +0.68(+1.02%) |
Nov 14, 2019 | 64.65 | 67.05 | 64.44 | 66.69 | 641,508 | +2.04(+3.16%) |
Nov 13, 2019 | 63.53 | 64.98 | 63.26 | 64.65 | 580,671 | +0.64(+1.00%) |
Nov 12, 2019 | 64.48 | 64.75 | 63.34 | 64.01 | 754,512 | -0.44(-0.68%) |
Nov 11, 2019 | 64.76 | 65.54 | 62.61 | 64.45 | 1,259,114 | -0.83(-1.28%) |
Nov 08, 2019 | 61.94 | 71.00 | 61.00 | 65.28 | 4,437,300 | +12.88(+24.57%) |
Nov 07, 2019 | 53.23 | 55.73 | 52.20 | 52.41 | 1,366,133 | +0.17(+0.33%) |
Nov 06, 2019 | 53.14 | 53.69 | 51.94 | 52.24 | 714,630 | -0.84(-1.59%) |
Nov 05, 2019 | 51.87 | 54.13 | 51.72 | 53.09 | 835,867 | +1.22(+2.34%) |
Nov 04, 2019 | 53.15 | 53.35 | 51.48 | 51.87 | 686,281 | -0.65(-1.24%) |
Nov 01, 2019 | 51.49 | 53.33 | 51.00 | 52.52 | 1,085,400 | +1.39(+2.72%) |
Oct 31, 2019 | 52.47 | 52.67 | 50.78 | 51.13 | 980,481 | -1.40(-2.67%) |
Oct 30, 2019 | 52.84 | 53.46 | 51.80 | 52.53 | 656,752 | -0.45(-0.85%) |
Oct 29, 2019 | 54.56 | 55.21 | 52.81 | 52.98 | 551,807 | -1.77(-3.23%) |
Oct 28, 2019 | 54.73 | 55.25 | 54.19 | 54.75 | 507,892 | +0.49(+0.90%) |
Oct 25, 2019 | 54.69 | 55.17 | 54.20 | 54.26 | 364,700 | -0.66(-1.20%) |
Oct 24, 2019 | 53.82 | 55.06 | 53.56 | 54.92 | 508,750 | +1.21(+2.25%) |
Oct 23, 2019 | 53.40 | 54.21 | 53.20 | 53.71 | 578,263 | +0.51(+0.96%) |
Oct 22, 2019 | 52.30 | 53.42 | 51.78 | 53.20 | 824,542 | +0.89(+1.69%) |
Oct 21, 2019 | 51.19 | 52.47 | 50.57 | 52.31 | 535,664 | +1.77(+3.49%) |
Oct 18, 2019 | 51.42 | 51.48 | 49.80 | 50.55 | 1,065,500 | -1.20(-2.32%) |
Oct 17, 2019 | 52.00 | 52.59 | 51.66 | 51.75 | 397,787 | -0.14(-0.27%) |
Oct 16, 2019 | 52.94 | 53.14 | 51.51 | 51.89 | 649,327 | -1.43(-2.68%) |
Oct 15, 2019 | 52.84 | 53.64 | 52.44 | 53.32 | 402,571 | +0.49(+0.93%) |
Oct 14, 2019 | 52.98 | 53.43 | 51.88 | 52.83 | 491,109 | -0.33(-0.62%) |
Oct 11, 2019 | 53.24 | 54.89 | 53.01 | 53.16 | 771,200 | +0.62(+1.18%) |
Oct 10, 2019 | 52.26 | 52.76 | 51.88 | 52.54 | 954,085 | +0.20(+0.38%) |
Oct 09, 2019 | 53.13 | 53.33 | 52.12 | 52.34 | 536,546 | -0.42(-0.80%) |
Oct 08, 2019 | 54.01 | 54.63 | 52.59 | 52.76 | 485,807 | -1.86(-3.41%) |
Oct 07, 2019 | 54.65 | 55.16 | 53.75 | 54.62 | 573,890 | -0.24(-0.44%) |
Oct 04, 2019 | 54.47 | 55.09 | 53.57 | 54.86 | 440,800 | +0.56(+1.03%) |
Oct 03, 2019 | 53.09 | 54.35 | 52.16 | 54.30 | 705,061 | +1.04(+1.95%) |
Oct 02, 2019 | 53.68 | 53.68 | 51.28 | 53.26 | 1,205,534 | -0.96(-1.77%) |