Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.53 | 81.70 | 80.00 | 80.11 | 250,700 | -0.58(-0.72%) |
Dec 30, 2019 | 81.60 | 82.36 | 79.10 | 80.69 | 423,600 | -0.58(-0.71%) |
Dec 27, 2019 | 82.53 | 82.53 | 80.26 | 81.27 | 324,900 | -0.44(-0.54%) |
Dec 26, 2019 | 82.78 | 82.78 | 81.02 | 81.71 | 226,358 | -0.88(-1.07%) |
Dec 24, 2019 | 82.00 | 83.00 | 80.51 | 82.59 | 209,700 | +0.78(+0.95%) |
Dec 23, 2019 | 80.29 | 81.90 | 78.51 | 81.81 | 369,558 | +2.33(+2.93%) |
Dec 20, 2019 | 78.00 | 80.12 | 76.95 | 79.48 | 815,700 | +1.48(+1.90%) |
Dec 19, 2019 | 78.38 | 80.19 | 77.50 | 78.00 | 362,324 | -0.28(-0.36%) |
Dec 18, 2019 | 76.21 | 78.51 | 75.69 | 78.28 | 603,231 | +2.28(+3.00%) |
Dec 17, 2019 | 77.20 | 77.90 | 75.52 | 76.00 | 472,543 | -1.08(-1.40%) |
Dec 16, 2019 | 74.59 | 77.36 | 73.57 | 77.08 | 373,045 | +2.83(+3.81%) |
Dec 13, 2019 | 73.76 | 75.08 | 73.02 | 74.25 | 296,100 | +0.49(+0.66%) |
Dec 12, 2019 | 72.38 | 75.19 | 72.34 | 73.76 | 375,442 | +0.96(+1.32%) |
Dec 11, 2019 | 71.40 | 73.45 | 70.57 | 72.80 | 544,911 | +1.71(+2.41%) |
Dec 10, 2019 | 70.26 | 71.70 | 69.43 | 71.09 | 397,049 | +0.72(+1.02%) |
Dec 09, 2019 | 75.67 | 77.00 | 69.77 | 70.37 | 1,082,383 | -8.11(-10.33%) |
Dec 06, 2019 | 74.84 | 78.71 | 74.07 | 78.48 | 435,400 | +3.92(+5.26%) |
Dec 05, 2019 | 75.45 | 76.79 | 74.33 | 74.56 | 708,933 | -0.54(-0.72%) |
Dec 04, 2019 | 77.25 | 77.35 | 74.38 | 75.10 | 688,805 | -1.62(-2.11%) |
Dec 03, 2019 | 74.62 | 77.44 | 74.25 | 76.72 | 330,772 | +0.41(+0.54%) |
Dec 02, 2019 | 81.45 | 81.45 | 74.44 | 76.31 | 1,022,936 | -5.73(-6.98%) |
Nov 29, 2019 | 77.38 | 83.00 | 76.19 | 82.04 | 376,000 | +4.91(+6.37%) |
Nov 27, 2019 | 78.82 | 79.94 | 76.24 | 77.13 | 625,700 | -1.55(-1.97%) |
Nov 26, 2019 | 79.01 | 79.98 | 78.03 | 78.68 | 281,545 | -0.18(-0.23%) |
Nov 25, 2019 | 76.17 | 79.44 | 76.17 | 78.86 | 359,475 | +2.85(+3.75%) |
Nov 22, 2019 | 77.45 | 77.48 | 74.66 | 76.01 | 284,700 | -0.96(-1.25%) |
Nov 21, 2019 | 76.00 | 77.47 | 75.30 | 76.97 | 356,321 | +1.28(+1.69%) |
Nov 20, 2019 | 76.61 | 77.99 | 74.79 | 75.69 | 544,247 | -1.44(-1.87%) |
Nov 19, 2019 | 74.98 | 77.78 | 74.98 | 77.13 | 490,885 | +2.59(+3.47%) |
Nov 18, 2019 | 75.01 | 76.37 | 74.02 | 74.54 | 424,889 | -0.81(-1.07%) |
Nov 15, 2019 | 72.68 | 75.44 | 71.71 | 75.35 | 258,800 | +3.26(+4.52%) |
Nov 14, 2019 | 72.80 | 73.62 | 71.51 | 72.09 | 592,424 | -1.21(-1.65%) |
Nov 13, 2019 | 70.95 | 73.55 | 70.09 | 73.30 | 307,943 | +2.19(+3.08%) |
Nov 12, 2019 | 70.93 | 72.38 | 70.50 | 71.11 | 569,761 | +0.14(+0.20%) |
Nov 11, 2019 | 72.67 | 74.22 | 70.50 | 70.97 | 396,438 | -2.29(-3.13%) |
Nov 08, 2019 | 72.76 | 75.61 | 72.76 | 73.26 | 298,000 | +0.13(+0.18%) |
Nov 07, 2019 | 75.20 | 77.37 | 72.40 | 73.13 | 349,029 | -0.97(-1.31%) |
Nov 06, 2019 | 73.07 | 77.33 | 71.21 | 74.10 | 712,091 | +3.60(+5.11%) |
Nov 05, 2019 | 69.99 | 71.58 | 67.06 | 70.50 | 858,217 | +3.38(+5.04%) |
Nov 04, 2019 | 68.67 | 69.00 | 66.68 | 67.12 | 533,383 | -1.36(-1.99%) |
Nov 01, 2019 | 69.58 | 69.62 | 67.10 | 68.48 | 540,600 | -0.36(-0.52%) |
Oct 31, 2019 | 68.84 | 69.98 | 66.64 | 68.84 | 613,236 | -0.01(-0.01%) |
Oct 30, 2019 | 66.60 | 68.89 | 65.67 | 68.85 | 375,425 | +2.12(+3.18%) |
Oct 29, 2019 | 66.57 | 69.12 | 65.86 | 66.73 | 1,169,864 | -0.32(-0.48%) |
Oct 28, 2019 | 75.00 | 76.25 | 66.25 | 67.05 | 2,050,314 | -10.64(-13.70%) |
Oct 25, 2019 | 76.84 | 78.32 | 76.19 | 77.69 | 429,000 | +0.74(+0.96%) |
Oct 24, 2019 | 77.83 | 78.21 | 76.45 | 76.95 | 197,863 | -0.60(-0.77%) |
Oct 23, 2019 | 76.14 | 78.93 | 76.14 | 77.55 | 292,502 | +1.19(+1.56%) |
Oct 22, 2019 | 79.44 | 80.39 | 74.69 | 76.36 | 326,031 | -2.32(-2.95%) |
Oct 21, 2019 | 75.73 | 79.32 | 75.08 | 78.68 | 477,328 | +3.53(+4.70%) |
Oct 18, 2019 | 74.13 | 75.53 | 72.43 | 75.15 | 621,400 | +0.36(+0.48%) |
Oct 17, 2019 | 74.05 | 75.71 | 73.63 | 74.79 | 229,027 | +1.17(+1.59%) |
Oct 16, 2019 | 74.14 | 74.69 | 73.00 | 73.62 | 226,776 | -0.87(-1.17%) |
Oct 15, 2019 | 72.14 | 74.52 | 71.70 | 74.49 | 190,624 | +2.53(+3.52%) |
Oct 14, 2019 | 73.34 | 73.96 | 71.90 | 71.96 | 264,475 | -1.71(-2.32%) |
Oct 11, 2019 | 72.86 | 74.60 | 72.16 | 73.67 | 226,700 | +1.73(+2.40%) |
Oct 10, 2019 | 71.96 | 72.58 | 70.81 | 71.94 | 239,036 | -0.01(-0.01%) |
Oct 09, 2019 | 72.87 | 73.55 | 71.83 | 71.95 | 190,514 | -0.31(-0.43%) |
Oct 08, 2019 | 71.16 | 73.81 | 69.81 | 72.26 | 321,655 | +0.37(+0.51%) |
Oct 07, 2019 | 73.94 | 74.30 | 71.81 | 71.89 | 378,249 | -2.59(-3.48%) |
Oct 04, 2019 | 75.59 | 75.86 | 72.68 | 74.48 | 262,600 | -0.63(-0.84%) |
Oct 03, 2019 | 73.20 | 75.19 | 71.56 | 75.11 | 323,288 | +2.19(+3.00%) |
Oct 02, 2019 | 70.73 | 73.88 | 70.20 | 72.92 | 318,075 | +1.37(+1.91%) |