Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.57 | 81.09 | 79.96 | 81.05 | 1,108,983 | +0.55(+0.68%) |
Dec 30, 2019 | 80.98 | 81.07 | 80.30 | 80.50 | 421,385 | -0.58(-0.72%) |
Dec 27, 2019 | 81.23 | 81.58 | 80.87 | 81.09 | 453,974 | -0.08(-0.09%) |
Dec 26, 2019 | 80.25 | 81.17 | 80.22 | 81.16 | 392,869 | +0.95(+1.19%) |
Dec 24, 2019 | 80.61 | 80.85 | 80.21 | 80.21 | 471,806 | -0.34(-0.42%) |
Dec 23, 2019 | 81.24 | 81.24 | 80.50 | 80.55 | 587,441 | -0.31(-0.38%) |
Dec 20, 2019 | 79.95 | 81.25 | 79.34 | 80.86 | 2,395,756 | +1.54(+1.94%) |
Dec 19, 2019 | 79.51 | 80.00 | 79.03 | 79.33 | 1,090,645 | +0.03(+0.04%) |
Dec 18, 2019 | 79.43 | 79.55 | 78.60 | 79.30 | 1,028,145 | +0.08(+0.10%) |
Dec 17, 2019 | 79.17 | 79.87 | 79.11 | 79.22 | 767,608 | +0.11(+0.14%) |
Dec 16, 2019 | 79.19 | 79.68 | 78.63 | 79.11 | 1,244,960 | -0.12(-0.15%) |
Dec 13, 2019 | 79.03 | 79.67 | 78.48 | 79.23 | 1,481,439 | -0.01(-0.01%) |
Dec 12, 2019 | 79.48 | 80.16 | 78.69 | 79.24 | 872,438 | -0.25(-0.32%) |
Dec 11, 2019 | 79.39 | 79.95 | 79.11 | 79.50 | 505,505 | +0.34(+0.43%) |
Dec 10, 2019 | 79.41 | 79.61 | 79.09 | 79.16 | 677,307 | -0.13(-0.17%) |
Dec 09, 2019 | 79.38 | 79.48 | 79.06 | 79.29 | 750,759 | -0.06(-0.07%) |
Dec 06, 2019 | 79.52 | 80.04 | 79.27 | 79.35 | 741,409 | -0.18(-0.23%) |
Dec 05, 2019 | 79.47 | 79.89 | 79.23 | 79.52 | 722,953 | +0.26(+0.33%) |
Dec 04, 2019 | 79.35 | 80.07 | 78.88 | 79.26 | 1,223,423 | -0.26(-0.33%) |
Dec 03, 2019 | 79.09 | 79.87 | 78.76 | 79.52 | 1,034,475 | +0.36(+0.45%) |
Dec 02, 2019 | 78.96 | 79.31 | 78.03 | 79.17 | 1,795,591 | +0.05(+0.06%) |
Nov 29, 2019 | 79.11 | 79.50 | 78.76 | 79.12 | 578,267 | -0.04(-0.05%) |
Nov 27, 2019 | 79.00 | 79.37 | 78.76 | 79.16 | 973,757 | +0.16(+0.20%) |
Nov 26, 2019 | 78.86 | 79.24 | 78.36 | 79.00 | 2,794,816 | +0.40(+0.50%) |
Nov 25, 2019 | 78.45 | 78.90 | 78.31 | 78.60 | 911,732 | +0.49(+0.63%) |
Nov 22, 2019 | 78.26 | 78.50 | 77.80 | 78.11 | 733,449 | +0.07(+0.08%) |
Nov 21, 2019 | 78.42 | 78.64 | 77.47 | 78.05 | 1,011,364 | -0.61(-0.78%) |
Nov 20, 2019 | 78.87 | 79.35 | 78.36 | 78.66 | 869,564 | -0.25(-0.31%) |
Nov 19, 2019 | 78.70 | 79.37 | 78.37 | 78.90 | 1,023,071 | +0.37(+0.47%) |
Nov 18, 2019 | 77.91 | 79.45 | 77.70 | 78.54 | 2,400,758 | +0.40(+0.51%) |
Nov 15, 2019 | 76.50 | 78.14 | 76.36 | 78.14 | 1,545,656 | +1.79(+2.34%) |
Nov 14, 2019 | 76.38 | 76.75 | 75.64 | 76.35 | 698,472 | +0.04(+0.05%) |
Nov 13, 2019 | 75.36 | 76.59 | 75.15 | 76.31 | 848,241 | +0.83(+1.10%) |
Nov 12, 2019 | 75.76 | 76.13 | 75.10 | 75.48 | 959,197 | -0.35(-0.46%) |
Nov 11, 2019 | 74.16 | 75.83 | 74.15 | 75.83 | 715,493 | +1.45(+1.95%) |
Nov 08, 2019 | 74.36 | 74.43 | 73.85 | 74.38 | 488,576 | -0.05(-0.06%) |
Nov 07, 2019 | 74.63 | 74.82 | 73.76 | 74.43 | 851,743 | -0.07(-0.09%) |
Nov 06, 2019 | 72.50 | 74.64 | 72.50 | 74.49 | 899,347 | +2.08(+2.88%) |
Nov 05, 2019 | 72.58 | 73.01 | 72.19 | 72.41 | 786,204 | -0.33(-0.45%) |
Nov 04, 2019 | 72.96 | 73.48 | 72.32 | 72.74 | 1,478,449 | -0.34(-0.46%) |
Nov 01, 2019 | 73.81 | 73.98 | 72.92 | 73.08 | 921,003 | -0.44(-0.60%) |
Oct 31, 2019 | 73.09 | 73.69 | 72.19 | 73.52 | 1,002,449 | +0.46(+0.63%) |
Oct 30, 2019 | 72.49 | 73.39 | 72.08 | 73.06 | 654,148 | +0.69(+0.95%) |
Oct 29, 2019 | 71.41 | 72.51 | 71.14 | 72.38 | 691,420 | +0.93(+1.30%) |
Oct 28, 2019 | 70.62 | 71.81 | 70.62 | 71.45 | 719,203 | +0.97(+1.37%) |
Oct 25, 2019 | 70.36 | 70.77 | 69.74 | 70.48 | 774,714 | +0.38(+0.54%) |
Oct 24, 2019 | 70.30 | 70.30 | 69.30 | 70.10 | 812,818 | -0.20(-0.28%) |
Oct 23, 2019 | 70.79 | 70.98 | 69.70 | 70.30 | 1,213,298 | -0.49(-0.69%) |
Oct 22, 2019 | 72.53 | 72.53 | 70.65 | 70.79 | 752,245 | -1.40(-1.94%) |
Oct 21, 2019 | 72.33 | 72.53 | 71.97 | 72.19 | 619,536 | -0.14(-0.19%) |
Oct 18, 2019 | 72.48 | 72.66 | 72.00 | 72.33 | 667,872 | -0.08(-0.10%) |
Oct 17, 2019 | 71.80 | 72.86 | 71.62 | 72.40 | 775,791 | +0.77(+1.08%) |
Oct 16, 2019 | 71.14 | 71.63 | 70.43 | 71.63 | 810,875 | +0.69(+0.97%) |
Oct 15, 2019 | 71.36 | 71.61 | 70.63 | 70.95 | 770,312 | -0.32(-0.45%) |
Oct 14, 2019 | 71.60 | 71.74 | 70.97 | 71.27 | 487,873 | -0.23(-0.33%) |
Oct 11, 2019 | 71.93 | 72.24 | 71.45 | 71.50 | 555,070 | -0.30(-0.42%) |
Oct 10, 2019 | 71.22 | 72.28 | 70.88 | 71.80 | 890,586 | +0.42(+0.59%) |
Oct 09, 2019 | 71.95 | 72.34 | 71.16 | 71.38 | 616,198 | -0.57(-0.80%) |
Oct 08, 2019 | 71.19 | 72.33 | 70.69 | 71.95 | 1,435,691 | +0.62(+0.87%) |
Oct 07, 2019 | 72.86 | 73.03 | 71.14 | 71.33 | 1,432,442 | -1.75(-2.39%) |
Oct 04, 2019 | 73.30 | 74.60 | 72.35 | 73.08 | 1,444,821 | -0.10(-0.14%) |
Oct 03, 2019 | 69.11 | 73.18 | 69.04 | 73.18 | 2,781,865 | +4.26(+6.18%) |
Oct 02, 2019 | 69.16 | 70.17 | 68.14 | 68.93 | 3,836,054 | -0.21(-0.30%) |