Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.02 | 75.12 | 74.63 | 74.77 | 182,756 | -0.58(-0.77%) |
Dec 30, 2019 | 74.82 | 75.40 | 74.72 | 75.35 | 225,429 | -0.23(-0.31%) |
Dec 27, 2019 | 75.68 | 75.75 | 75.59 | 75.59 | 105,243 | +0.11(+0.14%) |
Dec 26, 2019 | 75.34 | 75.53 | 75.18 | 75.48 | 100,007 | +0.13(+0.18%) |
Dec 24, 2019 | 74.84 | 75.44 | 74.82 | 75.34 | 45,661 | +0.29(+0.38%) |
Dec 23, 2019 | 75.34 | 75.42 | 74.90 | 75.06 | 156,924 | -0.16(-0.21%) |
Dec 20, 2019 | 74.97 | 75.27 | 74.85 | 75.22 | 104,010 | +0.13(+0.17%) |
Dec 19, 2019 | 74.90 | 75.34 | 74.77 | 75.09 | 345,297 | +0.06(+0.08%) |
Dec 18, 2019 | 75.48 | 75.54 | 74.92 | 75.03 | 149,302 | -0.58(-0.77%) |
Dec 17, 2019 | 75.91 | 76.02 | 75.45 | 75.61 | 94,507 | -0.12(-0.15%) |
Dec 16, 2019 | 76.08 | 76.08 | 75.55 | 75.73 | 247,470 | -0.65(-0.86%) |
Dec 13, 2019 | 75.89 | 76.61 | 75.46 | 76.38 | 278,441 | +0.84(+1.12%) |
Dec 12, 2019 | 76.47 | 76.51 | 75.10 | 75.54 | 529,474 | -1.19(-1.55%) |
Dec 11, 2019 | 76.51 | 76.96 | 76.49 | 76.73 | 202,319 | +0.57(+0.75%) |
Dec 10, 2019 | 76.51 | 76.53 | 76.08 | 76.16 | 612,032 | -0.04(-0.05%) |
Dec 09, 2019 | 76.40 | 76.43 | 76.16 | 76.19 | 160,729 | +0.22(+0.28%) |
Dec 06, 2019 | 75.88 | 76.39 | 75.78 | 75.98 | 471,285 | -0.49(-0.64%) |
Dec 05, 2019 | 76.18 | 76.60 | 76.15 | 76.47 | 712,447 | -0.30(-0.40%) |
Dec 04, 2019 | 77.11 | 77.19 | 76.49 | 76.77 | 229,182 | -0.73(-0.95%) |
Dec 03, 2019 | 76.94 | 77.85 | 76.88 | 77.51 | 293,054 | +1.51(+1.98%) |
Dec 02, 2019 | 75.91 | 76.16 | 75.82 | 76.00 | 540,951 | -1.01(-1.32%) |
Nov 29, 2019 | 77.12 | 77.16 | 76.66 | 77.02 | 323,338 | -0.14(-0.19%) |
Nov 27, 2019 | 77.13 | 77.27 | 77.01 | 77.16 | 92,015 | -0.22(-0.29%) |
Nov 26, 2019 | 77.36 | 77.47 | 77.28 | 77.39 | 199,125 | +0.44(+0.57%) |
Nov 25, 2019 | 76.95 | 77.06 | 76.88 | 76.95 | 141,170 | +0.21(+0.27%) |
Nov 22, 2019 | 76.85 | 76.91 | 76.62 | 76.74 | 215,111 | +0.10(+0.13%) |
Nov 21, 2019 | 76.61 | 76.81 | 76.34 | 76.64 | 1,283,521 | -0.44(-0.57%) |
Nov 20, 2019 | 76.74 | 77.11 | 76.69 | 77.08 | 136,857 | +0.80(+1.04%) |
Nov 19, 2019 | 75.95 | 76.40 | 75.94 | 76.28 | 345,416 | +0.56(+0.74%) |
Nov 18, 2019 | 75.84 | 76.03 | 75.69 | 75.72 | 2,030,918 | +0.18(+0.24%) |
Nov 15, 2019 | 75.44 | 75.79 | 75.42 | 75.54 | 221,260 | -0.09(-0.12%) |
Nov 14, 2019 | 75.60 | 75.93 | 75.55 | 75.63 | 154,638 | +0.75(+1.00%) |
Nov 13, 2019 | 75.07 | 75.17 | 74.76 | 74.88 | 135,151 | +0.46(+0.61%) |
Nov 12, 2019 | 74.24 | 74.58 | 74.01 | 74.42 | 148,071 | +0.23(+0.31%) |
Nov 11, 2019 | 74.21 | 74.38 | 73.95 | 74.19 | 131,825 | +0.09(+0.12%) |
Nov 08, 2019 | 74.23 | 74.61 | 74.01 | 74.10 | 324,344 | -0.30(-0.41%) |
Nov 07, 2019 | 74.85 | 74.85 | 73.82 | 74.41 | 338,245 | -1.30(-1.71%) |
Nov 06, 2019 | 75.75 | 75.91 | 75.40 | 75.70 | 170,408 | +0.41(+0.55%) |
Nov 05, 2019 | 75.30 | 75.40 | 75.05 | 75.29 | 258,556 | -0.81(-1.06%) |
Nov 04, 2019 | 76.23 | 76.34 | 76.01 | 76.10 | 343,819 | -0.97(-1.25%) |
Nov 01, 2019 | 77.21 | 77.50 | 76.70 | 77.06 | 383,824 | -0.25(-0.33%) |
Oct 31, 2019 | 76.91 | 77.55 | 76.91 | 77.31 | 219,867 | +1.02(+1.33%) |
Oct 30, 2019 | 75.52 | 76.35 | 75.51 | 76.30 | 311,621 | +1.02(+1.35%) |
Oct 29, 2019 | 75.40 | 75.46 | 75.17 | 75.28 | 307,666 | +0.07(+0.09%) |
Oct 28, 2019 | 75.39 | 75.39 | 75.06 | 75.21 | 287,515 | -0.64(-0.85%) |
Oct 25, 2019 | 76.44 | 76.44 | 75.78 | 75.85 | 344,021 | -0.37(-0.49%) |
Oct 24, 2019 | 76.51 | 76.79 | 76.15 | 76.23 | 176,471 | -0.12(-0.16%) |
Oct 23, 2019 | 76.70 | 76.82 | 76.35 | 76.35 | 374,534 | +0.06(+0.08%) |
Oct 22, 2019 | 76.34 | 76.41 | 75.99 | 76.29 | 134,088 | +0.43(+0.56%) |
Oct 21, 2019 | 75.91 | 76.15 | 75.76 | 75.86 | 99,953 | -0.58(-0.76%) |
Oct 18, 2019 | 76.54 | 76.79 | 76.40 | 76.44 | 536,475 | -0.04(-0.05%) |
Oct 17, 2019 | 76.41 | 76.86 | 76.31 | 76.48 | 643,252 | -0.12(-0.16%) |
Oct 16, 2019 | 76.43 | 76.68 | 76.30 | 76.60 | 313,945 | +0.09(+0.12%) |
Oct 15, 2019 | 77.02 | 77.17 | 76.43 | 76.51 | 184,580 | -0.86(-1.11%) |
Oct 14, 2019 | 77.43 | 77.47 | 77.27 | 77.37 | 105,250 | +0.43(+0.56%) |
Oct 11, 2019 | 77.20 | 77.24 | 76.52 | 76.94 | 785,613 | -0.92(-1.18%) |
Oct 10, 2019 | 78.34 | 78.34 | 77.58 | 77.86 | 365,828 | -1.09(-1.38%) |
Oct 09, 2019 | 79.14 | 79.14 | 78.70 | 78.95 | 424,549 | -0.48(-0.61%) |
Oct 08, 2019 | 79.81 | 79.82 | 79.14 | 79.43 | 521,119 | +0.18(+0.23%) |
Oct 07, 2019 | 79.40 | 79.60 | 79.18 | 79.25 | 290,429 | -0.62(-0.78%) |
Oct 04, 2019 | 79.51 | 79.89 | 79.43 | 79.88 | 820,788 | +0.58(+0.73%) |
Oct 03, 2019 | 78.80 | 79.68 | 78.64 | 79.30 | 469,547 | +0.69(+0.87%) |
Oct 02, 2019 | 78.51 | 78.92 | 78.41 | 78.61 | 291,830 | +0.24(+0.31%) |