Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.79 | 75.25 | 74.70 | 75.15 | 36,068 | +0.33(+0.44%) |
Dec 30, 2019 | 75.67 | 75.67 | 74.31 | 74.81 | 33,272 | -0.62(-0.83%) |
Dec 27, 2019 | 75.95 | 75.99 | 75.34 | 75.44 | 39,347 | -0.37(-0.49%) |
Dec 26, 2019 | 76.09 | 76.09 | 75.32 | 75.81 | 46,814 | -0.12(-0.15%) |
Dec 24, 2019 | 76.00 | 76.27 | 75.54 | 75.93 | 38,015 | +0.17(+0.22%) |
Dec 23, 2019 | 75.27 | 75.95 | 74.71 | 75.76 | 44,333 | +0.68(+0.91%) |
Dec 20, 2019 | 74.75 | 75.34 | 74.27 | 75.08 | 66,399 | +0.41(+0.55%) |
Dec 19, 2019 | 75.22 | 75.22 | 74.48 | 74.67 | 45,514 | -0.47(-0.62%) |
Dec 18, 2019 | 75.92 | 76.29 | 72.17 | 75.14 | 59,903 | -0.61(-0.81%) |
Dec 17, 2019 | 75.78 | 76.41 | 75.68 | 75.75 | 40,593 | -0.08(-0.10%) |
Dec 16, 2019 | 75.27 | 76.23 | 75.20 | 75.83 | 63,511 | +1.01(+1.36%) |
Dec 13, 2019 | 75.13 | 75.17 | 74.34 | 74.81 | 84,433 | -0.31(-0.42%) |
Dec 12, 2019 | 73.97 | 75.43 | 73.55 | 75.13 | 66,059 | +1.14(+1.54%) |
Dec 11, 2019 | 73.12 | 73.98 | 72.89 | 73.98 | 42,803 | +0.81(+1.11%) |
Dec 10, 2019 | 72.73 | 73.26 | 71.58 | 73.17 | 56,668 | +0.51(+0.70%) |
Dec 09, 2019 | 72.54 | 72.95 | 72.07 | 72.67 | 59,446 | -0.04(-0.05%) |
Dec 06, 2019 | 72.75 | 73.15 | 72.53 | 72.71 | 39,860 | +0.44(+0.61%) |
Dec 05, 2019 | 72.02 | 72.67 | 71.63 | 72.27 | 30,894 | +0.57(+0.79%) |
Dec 04, 2019 | 71.57 | 72.12 | 71.48 | 71.70 | 51,564 | +0.40(+0.56%) |
Dec 03, 2019 | 70.88 | 71.39 | 70.55 | 71.30 | 44,538 | -0.08(-0.11%) |
Dec 02, 2019 | 72.35 | 72.38 | 71.35 | 71.38 | 45,736 | -0.67(-0.93%) |
Nov 29, 2019 | 72.44 | 73.03 | 72.04 | 72.05 | 25,719 | -0.69(-0.95%) |
Nov 27, 2019 | 72.71 | 72.83 | 72.06 | 72.74 | 29,613 | +0.38(+0.53%) |
Nov 26, 2019 | 71.88 | 72.53 | 71.72 | 72.36 | 50,106 | +0.65(+0.91%) |
Nov 25, 2019 | 71.22 | 72.03 | 70.81 | 71.71 | 58,025 | +0.63(+0.89%) |
Nov 22, 2019 | 71.48 | 71.73 | 70.43 | 71.08 | 24,489 | -0.35(-0.49%) |
Nov 21, 2019 | 71.11 | 71.48 | 70.45 | 71.43 | 44,208 | +0.29(+0.41%) |
Nov 20, 2019 | 71.96 | 72.48 | 70.75 | 71.13 | 51,881 | -0.96(-1.33%) |
Nov 19, 2019 | 72.10 | 72.50 | 71.79 | 72.09 | 73,474 | +0.13(+0.18%) |
Nov 18, 2019 | 73.16 | 73.62 | 71.68 | 71.96 | 42,759 | -1.41(-1.92%) |
Nov 15, 2019 | 74.06 | 74.40 | 73.27 | 73.37 | 63,735 | -0.35(-0.48%) |
Nov 14, 2019 | 73.82 | 74.28 | 73.19 | 73.72 | 46,332 | -0.01(-0.01%) |
Nov 13, 2019 | 73.24 | 74.15 | 72.83 | 73.73 | 118,025 | +0.09(+0.12%) |
Nov 12, 2019 | 72.33 | 73.93 | 71.78 | 73.64 | 63,673 | +1.30(+1.79%) |
Nov 11, 2019 | 71.90 | 72.50 | 71.20 | 72.34 | 46,282 | +0.03(+0.04%) |
Nov 08, 2019 | 70.98 | 72.63 | 70.46 | 72.32 | 54,820 | +1.15(+1.62%) |
Nov 07, 2019 | 71.54 | 72.43 | 70.43 | 71.16 | 65,475 | -0.65(-0.91%) |
Nov 06, 2019 | 69.08 | 72.03 | 68.54 | 71.82 | 79,409 | +3.10(+4.52%) |
Nov 05, 2019 | 68.64 | 70.75 | 67.71 | 68.71 | 253,530 | -0.49(-0.71%) |
Nov 04, 2019 | 69.09 | 69.99 | 68.70 | 69.20 | 60,151 | +0.52(+0.75%) |
Nov 01, 2019 | 67.82 | 68.95 | 67.56 | 68.68 | 46,213 | +1.13(+1.68%) |
Oct 31, 2019 | 67.51 | 68.17 | 66.96 | 67.55 | 50,483 | -0.12(-0.17%) |
Oct 30, 2019 | 67.21 | 67.71 | 66.75 | 67.67 | 44,420 | +0.52(+0.78%) |
Oct 29, 2019 | 66.64 | 67.41 | 66.43 | 67.15 | 38,845 | +0.40(+0.60%) |
Oct 28, 2019 | 66.35 | 67.23 | 66.35 | 66.75 | 22,889 | +0.49(+0.73%) |
Oct 25, 2019 | 65.68 | 66.84 | 65.68 | 66.26 | 34,291 | +0.45(+0.68%) |
Oct 24, 2019 | 65.58 | 65.99 | 65.33 | 65.81 | 28,884 | +0.39(+0.60%) |
Oct 23, 2019 | 65.94 | 65.94 | 65.17 | 65.42 | 46,686 | -0.67(-1.02%) |
Oct 22, 2019 | 65.97 | 66.83 | 65.70 | 66.10 | 31,255 | +0.21(+0.33%) |
Oct 21, 2019 | 65.64 | 66.77 | 65.64 | 65.88 | 102,068 | +0.53(+0.80%) |
Oct 18, 2019 | 65.19 | 65.43 | 64.76 | 65.36 | 55,749 | +0.04(+0.06%) |
Oct 17, 2019 | 63.86 | 65.72 | 63.86 | 65.32 | 49,154 | +1.62(+2.54%) |
Oct 16, 2019 | 63.14 | 63.84 | 62.87 | 63.70 | 116,155 | +0.46(+0.72%) |
Oct 15, 2019 | 63.30 | 63.56 | 62.76 | 63.24 | 73,463 | +0.19(+0.29%) |
Oct 14, 2019 | 63.41 | 63.63 | 63.00 | 63.06 | 44,509 | -0.43(-0.68%) |
Oct 11, 2019 | 62.73 | 63.71 | 62.46 | 63.49 | 137,987 | +0.75(+1.20%) |
Oct 10, 2019 | 63.52 | 63.61 | 62.63 | 62.74 | 36,930 | -0.70(-1.11%) |
Oct 09, 2019 | 63.58 | 64.11 | 63.26 | 63.44 | 43,922 | +0.20(+0.32%) |
Oct 08, 2019 | 63.18 | 63.58 | 62.57 | 63.23 | 71,313 | -0.19(-0.31%) |
Oct 07, 2019 | 63.74 | 63.89 | 63.04 | 63.43 | 181,897 | -0.31(-0.49%) |
Oct 04, 2019 | 63.31 | 63.95 | 63.31 | 63.74 | 71,149 | +0.63(+1.00%) |
Oct 03, 2019 | 64.01 | 64.44 | 62.60 | 63.11 | 74,341 | -1.21(-1.89%) |
Oct 02, 2019 | 64.79 | 64.97 | 63.42 | 64.32 | 96,727 | -0.86(-1.31%) |