Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.19 | 82.85 | 81.60 | 82.42 | 155,974 | +0.35(+0.43%) |
Dec 30, 2019 | 84.52 | 84.52 | 81.79 | 82.07 | 194,678 | -1.79(-2.13%) |
Dec 27, 2019 | 84.28 | 84.48 | 83.18 | 83.86 | 377,789 | +1.01(+1.22%) |
Dec 26, 2019 | 82.05 | 82.93 | 82.01 | 82.85 | 188,780 | +1.83(+2.25%) |
Dec 24, 2019 | 81.28 | 81.41 | 80.63 | 81.02 | 90,895 | -0.60(-0.73%) |
Dec 23, 2019 | 81.35 | 81.62 | 81.01 | 81.62 | 221,108 | +0.29(+0.36%) |
Dec 20, 2019 | 81.23 | 81.62 | 80.79 | 81.33 | 141,898 | +0.41(+0.50%) |
Dec 19, 2019 | 80.02 | 80.95 | 79.87 | 80.92 | 131,847 | +0.09(+0.11%) |
Dec 18, 2019 | 80.67 | 80.86 | 80.08 | 80.83 | 236,073 | +1.36(+1.70%) |
Dec 17, 2019 | 79.18 | 79.79 | 78.82 | 79.48 | 268,487 | +2.11(+2.73%) |
Dec 16, 2019 | 77.48 | 78.12 | 77.25 | 77.37 | 226,260 | +1.87(+2.48%) |
Dec 13, 2019 | 76.31 | 77.74 | 74.96 | 75.49 | 372,212 | -0.09(-0.12%) |
Dec 12, 2019 | 72.54 | 76.00 | 72.51 | 75.59 | 469,677 | +3.70(+5.14%) |
Dec 11, 2019 | 70.00 | 72.10 | 70.00 | 71.89 | 134,686 | +3.01(+4.36%) |
Dec 10, 2019 | 68.59 | 69.30 | 68.31 | 68.89 | 65,508 | +0.70(+1.03%) |
Dec 09, 2019 | 68.95 | 69.46 | 68.16 | 68.18 | 50,718 | -0.80(-1.16%) |
Dec 06, 2019 | 69.01 | 69.34 | 68.64 | 68.99 | 106,966 | +1.14(+1.68%) |
Dec 05, 2019 | 67.29 | 68.18 | 67.11 | 67.84 | 100,128 | +0.80(+1.20%) |
Dec 04, 2019 | 67.03 | 67.31 | 66.74 | 67.04 | 144,700 | +1.47(+2.25%) |
Dec 03, 2019 | 64.72 | 65.57 | 63.93 | 65.57 | 204,967 | -0.98(-1.47%) |
Dec 02, 2019 | 67.20 | 67.32 | 65.87 | 66.54 | 250,142 | -0.11(-0.17%) |
Nov 29, 2019 | 67.07 | 67.47 | 66.60 | 66.65 | 359,302 | -3.19(-4.57%) |
Nov 27, 2019 | 69.24 | 70.01 | 68.96 | 69.84 | 68,888 | +0.24(+0.34%) |
Nov 26, 2019 | 69.26 | 69.80 | 68.37 | 69.60 | 126,244 | -0.82(-1.16%) |
Nov 25, 2019 | 69.59 | 70.54 | 69.53 | 70.42 | 158,272 | +2.07(+3.03%) |
Nov 22, 2019 | 68.80 | 68.80 | 67.85 | 68.35 | 63,897 | -0.08(-0.12%) |
Nov 21, 2019 | 67.89 | 68.43 | 67.47 | 68.43 | 124,474 | -0.31(-0.46%) |
Nov 20, 2019 | 68.90 | 69.71 | 67.97 | 68.75 | 150,555 | -0.91(-1.31%) |
Nov 19, 2019 | 70.89 | 70.89 | 69.47 | 69.66 | 116,529 | +0.29(+0.41%) |
Nov 18, 2019 | 69.75 | 70.07 | 69.12 | 69.37 | 141,224 | -0.25(-0.36%) |
Nov 15, 2019 | 69.47 | 70.09 | 69.23 | 69.62 | 131,809 | +1.56(+2.29%) |
Nov 14, 2019 | 67.79 | 68.35 | 67.00 | 68.06 | 114,316 | +0.18(+0.27%) |
Nov 13, 2019 | 67.49 | 68.28 | 67.16 | 67.88 | 184,639 | -1.63(-2.35%) |
Nov 12, 2019 | 70.33 | 70.48 | 69.14 | 69.51 | 198,501 | -1.47(-2.06%) |
Nov 11, 2019 | 69.78 | 71.12 | 69.65 | 70.98 | 111,716 | -1.58(-2.17%) |
Nov 08, 2019 | 72.87 | 73.19 | 72.04 | 72.55 | 137,776 | -1.92(-2.57%) |
Nov 07, 2019 | 74.67 | 75.38 | 74.23 | 74.47 | 252,426 | +1.59(+2.18%) |
Nov 06, 2019 | 73.40 | 73.66 | 72.28 | 72.89 | 141,435 | -0.70(-0.95%) |
Nov 05, 2019 | 73.74 | 73.82 | 72.70 | 73.59 | 164,385 | +1.20(+1.66%) |
Nov 04, 2019 | 73.10 | 73.20 | 72.10 | 72.39 | 196,579 | +2.10(+2.99%) |
Nov 01, 2019 | 69.47 | 70.44 | 69.34 | 70.29 | 181,061 | +2.89(+4.28%) |
Oct 31, 2019 | 68.24 | 68.24 | 66.22 | 67.40 | 151,683 | -1.47(-2.13%) |
Oct 30, 2019 | 67.65 | 68.94 | 66.79 | 68.87 | 169,398 | +0.78(+1.15%) |
Oct 29, 2019 | 68.15 | 68.70 | 67.94 | 68.08 | 64,836 | -1.07(-1.55%) |
Oct 28, 2019 | 68.78 | 69.66 | 68.78 | 69.15 | 108,475 | +1.24(+1.82%) |
Oct 25, 2019 | 66.54 | 68.06 | 66.54 | 67.92 | 141,898 | +1.26(+1.89%) |
Oct 24, 2019 | 67.47 | 67.47 | 66.51 | 66.65 | 137,646 | +0.10(+0.15%) |
Oct 23, 2019 | 65.72 | 66.77 | 65.67 | 66.55 | 98,385 | -0.03(-0.04%) |
Oct 22, 2019 | 66.48 | 67.20 | 66.32 | 66.58 | 119,764 | +0.29(+0.43%) |
Oct 21, 2019 | 65.55 | 66.43 | 65.23 | 66.29 | 142,897 | +1.80(+2.79%) |
Oct 18, 2019 | 65.25 | 65.80 | 64.18 | 64.50 | 201,999 | -1.15(-1.76%) |
Oct 17, 2019 | 66.48 | 66.58 | 65.49 | 65.65 | 186,295 | +0.65(+1.01%) |
Oct 16, 2019 | 64.23 | 65.20 | 63.90 | 65.00 | 113,413 | +0.50(+0.77%) |
Oct 15, 2019 | 63.41 | 64.85 | 63.26 | 64.50 | 119,820 | +1.72(+2.75%) |
Oct 14, 2019 | 63.32 | 63.67 | 62.77 | 62.77 | 88,335 | -0.79(-1.25%) |
Oct 11, 2019 | 63.41 | 65.03 | 63.14 | 63.57 | 556,853 | +2.96(+4.88%) |
Oct 10, 2019 | 59.47 | 61.46 | 59.47 | 60.61 | 198,294 | +1.71(+2.90%) |
Oct 09, 2019 | 58.99 | 59.58 | 58.73 | 58.90 | 123,938 | +1.27(+2.21%) |
Oct 08, 2019 | 58.53 | 58.75 | 57.50 | 57.63 | 226,712 | -1.20(-2.04%) |
Oct 07, 2019 | 59.37 | 60.15 | 58.76 | 58.83 | 136,635 | -1.55(-2.56%) |
Oct 04, 2019 | 59.05 | 60.68 | 58.89 | 60.38 | 549,042 | +0.88(+1.47%) |
Oct 03, 2019 | 57.96 | 59.52 | 57.48 | 59.50 | 253,860 | +2.06(+3.58%) |
Oct 02, 2019 | 57.47 | 57.72 | 56.57 | 57.45 | 230,880 | -1.43(-2.43%) |