Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.93 | 83.59 | 82.33 | 83.16 | 154,591 | +0.35(+0.43%) |
Dec 30, 2019 | 85.28 | 85.28 | 82.53 | 82.81 | 192,951 | -1.80(-2.13%) |
Dec 27, 2019 | 85.04 | 85.23 | 83.92 | 84.61 | 374,438 | +1.02(+1.22%) |
Dec 26, 2019 | 82.79 | 83.67 | 82.74 | 83.59 | 187,106 | +1.84(+2.25%) |
Dec 24, 2019 | 82.01 | 82.13 | 81.35 | 81.75 | 90,088 | -0.60(-0.73%) |
Dec 23, 2019 | 82.08 | 82.35 | 81.74 | 82.35 | 219,147 | +0.29(+0.36%) |
Dec 20, 2019 | 81.95 | 82.35 | 81.52 | 82.06 | 140,639 | +0.41(+0.50%) |
Dec 19, 2019 | 80.74 | 81.68 | 80.59 | 81.65 | 130,677 | +0.09(+0.11%) |
Dec 18, 2019 | 81.40 | 81.58 | 80.79 | 81.55 | 233,979 | +1.37(+1.70%) |
Dec 17, 2019 | 79.89 | 80.50 | 79.53 | 80.19 | 266,105 | +2.13(+2.73%) |
Dec 16, 2019 | 78.17 | 78.82 | 77.94 | 78.06 | 224,253 | +1.89(+2.48%) |
Dec 13, 2019 | 76.99 | 78.44 | 75.63 | 76.17 | 368,910 | -0.09(-0.12%) |
Dec 12, 2019 | 73.19 | 76.68 | 73.16 | 76.26 | 465,511 | +3.73(+5.14%) |
Dec 11, 2019 | 70.63 | 72.75 | 70.63 | 72.53 | 133,491 | +3.03(+4.36%) |
Dec 10, 2019 | 69.20 | 69.92 | 68.92 | 69.50 | 64,927 | +0.71(+1.03%) |
Dec 09, 2019 | 69.57 | 70.08 | 68.77 | 68.79 | 50,269 | -0.81(-1.16%) |
Dec 06, 2019 | 69.63 | 69.96 | 69.25 | 69.60 | 106,017 | +1.15(+1.68%) |
Dec 05, 2019 | 67.89 | 68.79 | 67.71 | 68.45 | 99,240 | +0.81(+1.20%) |
Dec 04, 2019 | 67.63 | 67.91 | 67.33 | 67.64 | 143,417 | +1.49(+2.25%) |
Dec 03, 2019 | 65.30 | 66.15 | 64.50 | 66.15 | 203,149 | -0.99(-1.47%) |
Dec 02, 2019 | 67.80 | 67.92 | 66.46 | 67.14 | 247,923 | -0.11(-0.17%) |
Nov 29, 2019 | 67.67 | 68.08 | 67.20 | 67.25 | 356,115 | -3.22(-4.57%) |
Nov 27, 2019 | 69.86 | 70.64 | 69.58 | 70.47 | 68,276 | +0.24(+0.34%) |
Nov 26, 2019 | 69.88 | 70.42 | 68.98 | 70.23 | 125,124 | -0.83(-1.16%) |
Nov 25, 2019 | 70.22 | 71.18 | 70.15 | 71.05 | 156,868 | +2.09(+3.03%) |
Nov 22, 2019 | 69.42 | 69.42 | 68.46 | 68.96 | 63,330 | -0.08(-0.12%) |
Nov 21, 2019 | 68.50 | 69.05 | 68.08 | 69.05 | 123,370 | -0.32(-0.46%) |
Nov 20, 2019 | 69.52 | 70.34 | 68.58 | 69.36 | 149,220 | -0.92(-1.31%) |
Nov 19, 2019 | 71.53 | 71.53 | 70.10 | 70.28 | 115,495 | +0.29(+0.41%) |
Nov 18, 2019 | 70.38 | 70.70 | 69.73 | 69.99 | 139,972 | -0.25(-0.36%) |
Nov 15, 2019 | 70.09 | 70.72 | 69.85 | 70.25 | 130,640 | +1.57(+2.29%) |
Nov 14, 2019 | 68.39 | 68.96 | 67.60 | 68.67 | 113,302 | +0.19(+0.27%) |
Nov 13, 2019 | 68.10 | 68.89 | 67.76 | 68.49 | 183,001 | -1.65(-2.35%) |
Nov 12, 2019 | 70.96 | 71.11 | 69.76 | 70.13 | 196,740 | -1.48(-2.06%) |
Nov 11, 2019 | 70.40 | 71.75 | 70.27 | 71.61 | 110,725 | -1.59(-2.17%) |
Nov 08, 2019 | 73.52 | 73.84 | 72.68 | 73.20 | 136,553 | -1.93(-2.57%) |
Nov 07, 2019 | 75.34 | 76.06 | 74.90 | 75.14 | 250,187 | +1.60(+2.18%) |
Nov 06, 2019 | 74.06 | 74.31 | 72.92 | 73.54 | 140,180 | -0.71(-0.95%) |
Nov 05, 2019 | 74.40 | 74.48 | 73.35 | 74.24 | 162,927 | +1.21(+1.66%) |
Nov 04, 2019 | 73.75 | 73.85 | 72.75 | 73.04 | 194,835 | +2.12(+2.99%) |
Nov 01, 2019 | 70.09 | 71.07 | 69.96 | 70.92 | 179,455 | +2.91(+4.28%) |
Oct 31, 2019 | 68.85 | 68.85 | 66.81 | 68.00 | 150,338 | -1.48(-2.13%) |
Oct 30, 2019 | 68.26 | 69.56 | 67.39 | 69.48 | 167,895 | +0.79(+1.15%) |
Oct 29, 2019 | 68.76 | 69.32 | 68.54 | 68.69 | 64,260 | -1.08(-1.55%) |
Oct 28, 2019 | 69.40 | 70.29 | 69.40 | 69.77 | 107,513 | +1.25(+1.82%) |
Oct 25, 2019 | 67.14 | 68.66 | 67.14 | 68.53 | 140,639 | +1.27(+1.89%) |
Oct 24, 2019 | 68.08 | 68.08 | 67.10 | 67.25 | 136,425 | +0.10(+0.15%) |
Oct 23, 2019 | 66.31 | 67.36 | 66.26 | 67.15 | 97,512 | -0.03(-0.04%) |
Oct 22, 2019 | 67.07 | 67.80 | 66.92 | 67.18 | 118,701 | +0.29(+0.43%) |
Oct 21, 2019 | 66.13 | 67.03 | 65.81 | 66.89 | 141,630 | +1.81(+2.79%) |
Oct 18, 2019 | 65.84 | 66.39 | 64.76 | 65.07 | 200,207 | -1.16(-1.76%) |
Oct 17, 2019 | 67.07 | 67.18 | 66.08 | 66.24 | 184,643 | +0.66(+1.01%) |
Oct 16, 2019 | 64.80 | 65.78 | 64.47 | 65.58 | 112,407 | +0.50(+0.77%) |
Oct 15, 2019 | 63.98 | 65.43 | 63.83 | 65.07 | 118,757 | +1.74(+2.75%) |
Oct 14, 2019 | 63.88 | 64.24 | 63.34 | 63.34 | 87,551 | -0.80(-1.25%) |
Oct 11, 2019 | 63.98 | 65.61 | 63.71 | 64.14 | 551,914 | +2.99(+4.88%) |
Oct 10, 2019 | 60.01 | 62.01 | 60.01 | 61.15 | 196,535 | +1.72(+2.90%) |
Oct 09, 2019 | 59.52 | 60.12 | 59.25 | 59.43 | 122,839 | +1.28(+2.21%) |
Oct 08, 2019 | 59.06 | 59.27 | 58.02 | 58.15 | 224,701 | -1.21(-2.04%) |
Oct 07, 2019 | 59.90 | 60.68 | 59.29 | 59.35 | 135,423 | -1.56(-2.56%) |
Oct 04, 2019 | 59.58 | 61.22 | 59.42 | 60.92 | 544,172 | +0.88(+1.47%) |
Oct 03, 2019 | 58.48 | 60.05 | 58.00 | 60.03 | 251,608 | +2.07(+3.58%) |
Oct 02, 2019 | 57.99 | 58.24 | 57.08 | 57.96 | 228,832 | -1.44(-2.43%) |