Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.62 | 74.41 | 72.30 | 72.52 | 384,263 | -1.22(-1.66%) |
Dec 30, 2019 | 73.98 | 74.58 | 73.04 | 73.75 | 272,610 | -0.13(-0.17%) |
Dec 27, 2019 | 75.01 | 75.55 | 73.26 | 73.87 | 389,007 | -0.93(-1.25%) |
Dec 26, 2019 | 74.04 | 75.15 | 74.04 | 74.81 | 337,512 | +0.63(+0.86%) |
Dec 24, 2019 | 74.43 | 74.43 | 73.19 | 74.17 | 156,662 | -0.15(-0.20%) |
Dec 23, 2019 | 71.91 | 74.46 | 71.87 | 74.32 | 572,646 | +2.08(+2.89%) |
Dec 20, 2019 | 72.92 | 73.23 | 71.89 | 72.23 | 955,418 | -0.49(-0.67%) |
Dec 19, 2019 | 73.60 | 74.26 | 72.23 | 72.72 | 490,305 | -0.65(-0.89%) |
Dec 18, 2019 | 70.92 | 73.93 | 70.92 | 73.37 | 1,162,101 | +2.34(+3.29%) |
Dec 17, 2019 | 69.00 | 71.15 | 69.00 | 71.04 | 1,104,730 | +3.39(+5.01%) |
Dec 16, 2019 | 67.84 | 69.28 | 67.65 | 67.65 | 475,614 | +0.08(+0.12%) |
Dec 13, 2019 | 67.53 | 68.45 | 67.01 | 67.56 | 700,456 | +0.14(+0.20%) |
Dec 12, 2019 | 65.41 | 68.17 | 65.41 | 67.43 | 1,104,341 | +1.99(+3.03%) |
Dec 11, 2019 | 64.10 | 65.81 | 63.08 | 65.44 | 828,020 | +1.98(+3.13%) |
Dec 10, 2019 | 64.06 | 64.06 | 62.69 | 63.46 | 407,393 | +0.06(+0.10%) |
Dec 09, 2019 | 63.58 | 64.65 | 63.17 | 63.39 | 877,366 | -0.35(-0.55%) |
Dec 06, 2019 | 63.10 | 64.09 | 62.88 | 63.75 | 528,458 | +0.65(+1.03%) |
Dec 05, 2019 | 60.84 | 63.72 | 60.29 | 63.10 | 936,647 | +3.43(+5.74%) |
Dec 04, 2019 | 63.03 | 63.05 | 59.33 | 59.67 | 1,565,199 | -2.63(-4.22%) |
Dec 03, 2019 | 62.11 | 62.84 | 61.68 | 62.30 | 598,214 | -0.56(-0.89%) |
Dec 02, 2019 | 61.74 | 63.19 | 60.90 | 62.86 | 620,425 | +1.18(+1.91%) |
Nov 29, 2019 | 60.97 | 62.30 | 60.41 | 61.68 | 350,173 | +0.28(+0.46%) |
Nov 27, 2019 | 61.58 | 62.10 | 60.48 | 61.40 | 1,626,417 | -0.12(-0.19%) |
Nov 26, 2019 | 62.52 | 62.66 | 59.56 | 61.52 | 2,381,779 | -1.15(-1.84%) |
Nov 25, 2019 | 63.92 | 64.02 | 62.66 | 62.67 | 1,075,823 | -0.86(-1.36%) |
Nov 22, 2019 | 63.88 | 64.05 | 63.00 | 63.53 | 578,988 | -0.39(-0.61%) |
Nov 21, 2019 | 63.31 | 64.46 | 63.27 | 63.92 | 833,273 | +0.47(+0.74%) |
Nov 20, 2019 | 64.20 | 64.45 | 62.90 | 63.45 | 888,899 | -0.95(-1.48%) |
Nov 19, 2019 | 64.87 | 65.05 | 63.21 | 64.40 | 1,284,229 | +0.10(+0.16%) |
Nov 18, 2019 | 65.16 | 65.52 | 63.96 | 64.30 | 734,909 | -0.91(-1.39%) |
Nov 15, 2019 | 65.59 | 66.00 | 64.74 | 65.21 | 501,429 | -0.27(-0.42%) |
Nov 14, 2019 | 67.41 | 68.42 | 65.45 | 65.48 | 873,102 | -2.54(-3.73%) |
Nov 13, 2019 | 67.39 | 68.51 | 67.08 | 68.02 | 1,051,771 | +0.76(+1.13%) |
Nov 12, 2019 | 68.28 | 68.97 | 66.88 | 67.26 | 682,156 | -0.77(-1.13%) |
Nov 11, 2019 | 65.53 | 68.73 | 65.53 | 68.03 | 1,270,432 | +1.65(+2.49%) |
Nov 08, 2019 | 63.91 | 66.51 | 63.89 | 66.38 | 1,388,335 | +2.16(+3.36%) |
Nov 07, 2019 | 63.99 | 67.16 | 63.45 | 64.22 | 3,411,128 | +1.60(+2.56%) |
Nov 06, 2019 | 70.20 | 70.23 | 61.87 | 62.61 | 3,892,634 | -7.63(-10.86%) |
Nov 05, 2019 | 70.84 | 75.59 | 69.77 | 70.25 | 3,691,259 | -10.95(-13.49%) |
Nov 04, 2019 | 80.77 | 82.06 | 80.62 | 81.20 | 1,235,725 | +1.50(+1.89%) |
Nov 01, 2019 | 77.71 | 80.04 | 76.96 | 79.69 | 458,733 | +3.05(+3.97%) |
Oct 31, 2019 | 76.42 | 76.66 | 74.86 | 76.65 | 309,035 | +0.38(+0.50%) |
Oct 30, 2019 | 77.58 | 77.75 | 75.00 | 76.27 | 424,470 | -1.72(-2.21%) |
Oct 29, 2019 | 78.17 | 78.60 | 77.20 | 77.99 | 493,492 | -0.96(-1.22%) |
Oct 28, 2019 | 78.08 | 79.88 | 78.08 | 78.95 | 562,742 | +1.40(+1.81%) |
Oct 25, 2019 | 78.25 | 79.08 | 77.32 | 77.54 | 586,379 | -0.87(-1.11%) |
Oct 24, 2019 | 77.58 | 79.22 | 76.70 | 78.41 | 760,955 | +0.94(+1.22%) |
Oct 23, 2019 | 76.97 | 78.25 | 76.56 | 77.47 | 845,160 | -0.39(-0.50%) |
Oct 22, 2019 | 77.23 | 78.86 | 76.51 | 77.86 | 919,676 | +0.82(+1.06%) |
Oct 21, 2019 | 75.23 | 77.22 | 74.97 | 77.04 | 527,181 | +1.86(+2.47%) |
Oct 18, 2019 | 77.04 | 77.51 | 74.95 | 75.19 | 400,922 | -1.97(-2.55%) |
Oct 17, 2019 | 77.04 | 77.65 | 75.70 | 77.15 | 538,905 | +0.35(+0.46%) |
Oct 16, 2019 | 76.64 | 77.04 | 75.47 | 76.80 | 709,544 | -0.16(-0.21%) |
Oct 15, 2019 | 74.34 | 77.45 | 73.91 | 76.96 | 806,468 | +2.49(+3.35%) |
Oct 14, 2019 | 76.64 | 77.06 | 73.59 | 74.47 | 698,363 | -2.35(-3.06%) |
Oct 11, 2019 | 76.16 | 77.67 | 75.93 | 76.82 | 1,093,876 | +2.08(+2.79%) |
Oct 10, 2019 | 75.26 | 75.97 | 74.00 | 74.73 | 802,590 | +0.01(+0.01%) |
Oct 09, 2019 | 74.04 | 76.20 | 73.03 | 74.72 | 1,021,939 | +2.18(+3.01%) |
Oct 08, 2019 | 72.87 | 75.12 | 71.91 | 72.54 | 1,078,186 | -0.77(-1.05%) |
Oct 07, 2019 | 73.65 | 73.95 | 72.47 | 73.31 | 516,595 | -1.15(-1.55%) |
Oct 04, 2019 | 76.65 | 76.79 | 73.69 | 74.46 | 301,960 | -2.27(-2.95%) |
Oct 03, 2019 | 74.33 | 76.85 | 71.97 | 76.73 | 969,235 | +2.20(+2.96%) |
Oct 02, 2019 | 75.84 | 76.45 | 73.92 | 74.53 | 675,249 | -1.95(-2.55%) |