Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.99 | 80.25 | 79.85 | 80.18 | 116,879 | +0.14(+0.18%) |
Dec 30, 2019 | 80.35 | 80.37 | 79.99 | 80.03 | 42,423 | -0.50(-0.62%) |
Dec 27, 2019 | 80.74 | 80.74 | 80.42 | 80.53 | 225,604 | +0.01(+0.01%) |
Dec 26, 2019 | 80.41 | 80.52 | 80.21 | 80.52 | 26,462 | +0.20(+0.25%) |
Dec 24, 2019 | 80.44 | 80.44 | 80.28 | 80.32 | 50,808 | -0.18(-0.23%) |
Dec 23, 2019 | 80.44 | 80.61 | 80.31 | 80.50 | 37,526 | +0.30(+0.37%) |
Dec 20, 2019 | 79.86 | 80.26 | 79.86 | 80.21 | 51,435 | +0.47(+0.59%) |
Dec 19, 2019 | 79.45 | 79.82 | 79.45 | 79.74 | 74,083 | +0.23(+0.29%) |
Dec 18, 2019 | 79.82 | 79.82 | 79.47 | 79.51 | 51,951 | -0.33(-0.42%) |
Dec 17, 2019 | 79.92 | 80.03 | 79.78 | 79.84 | 65,866 | -0.11(-0.13%) |
Dec 16, 2019 | 80.21 | 80.26 | 79.92 | 79.95 | 39,090 | -0.10(-0.13%) |
Dec 13, 2019 | 80.03 | 80.61 | 79.80 | 80.05 | 82,735 | +0.00(+0.00%) |
Dec 12, 2019 | 79.23 | 80.21 | 79.22 | 80.05 | 117,533 | +0.65(+0.82%) |
Dec 11, 2019 | 79.03 | 79.43 | 78.95 | 79.40 | 64,125 | +0.50(+0.64%) |
Dec 10, 2019 | 79.06 | 79.19 | 78.84 | 78.90 | 53,728 | -0.21(-0.27%) |
Dec 09, 2019 | 79.21 | 79.31 | 79.07 | 79.11 | 37,668 | -0.30(-0.37%) |
Dec 06, 2019 | 79.25 | 79.63 | 79.25 | 79.41 | 65,350 | +0.80(+1.02%) |
Dec 05, 2019 | 78.60 | 78.67 | 78.33 | 78.60 | 141,627 | +0.12(+0.15%) |
Dec 04, 2019 | 78.48 | 79.23 | 78.48 | 78.48 | 43,412 | +0.24(+0.31%) |
Dec 03, 2019 | 78.18 | 78.30 | 77.67 | 78.24 | 258,265 | -0.64(-0.82%) |
Dec 02, 2019 | 80.22 | 80.22 | 78.88 | 78.89 | 348,607 | -1.20(-1.50%) |
Nov 29, 2019 | 80.37 | 80.37 | 79.97 | 80.09 | 13,614 | -0.41(-0.51%) |
Nov 27, 2019 | 80.31 | 80.50 | 80.25 | 80.50 | 21,364 | +0.10(+0.12%) |
Nov 26, 2019 | 80.06 | 80.48 | 79.99 | 80.41 | 122,658 | +0.42(+0.53%) |
Nov 25, 2019 | 79.50 | 80.01 | 79.50 | 79.99 | 381,613 | +0.72(+0.91%) |
Nov 22, 2019 | 79.41 | 79.41 | 79.01 | 79.27 | 31,837 | +0.22(+0.28%) |
Nov 21, 2019 | 79.32 | 79.32 | 78.94 | 79.04 | 91,859 | -0.24(-0.30%) |
Nov 20, 2019 | 79.62 | 79.76 | 79.00 | 79.28 | 52,222 | -0.53(-0.66%) |
Nov 19, 2019 | 79.92 | 80.37 | 79.67 | 79.81 | 46,535 | +0.08(+0.10%) |
Nov 18, 2019 | 79.73 | 79.97 | 79.56 | 79.73 | 154,060 | -0.14(-0.18%) |
Nov 15, 2019 | 79.76 | 80.00 | 79.64 | 79.87 | 49,432 | +0.49(+0.61%) |
Nov 14, 2019 | 78.90 | 79.39 | 78.90 | 79.39 | 46,403 | +0.36(+0.46%) |
Nov 13, 2019 | 78.81 | 79.17 | 78.81 | 79.02 | 36,347 | -0.10(-0.13%) |
Nov 12, 2019 | 79.13 | 79.42 | 79.02 | 79.12 | 48,047 | +0.04(+0.05%) |
Nov 11, 2019 | 78.68 | 79.20 | 78.67 | 79.08 | 44,352 | +0.10(+0.12%) |
Nov 08, 2019 | 78.76 | 79.00 | 78.70 | 78.98 | 51,945 | +0.16(+0.21%) |
Nov 07, 2019 | 79.04 | 79.28 | 78.75 | 78.82 | 248,104 | +0.27(+0.35%) |
Nov 06, 2019 | 78.56 | 78.56 | 78.19 | 78.55 | 51,627 | +0.04(+0.05%) |
Nov 05, 2019 | 78.75 | 78.93 | 78.40 | 78.51 | 79,374 | -0.08(-0.10%) |
Nov 04, 2019 | 78.50 | 78.63 | 78.35 | 78.59 | 452,868 | +0.62(+0.80%) |
Nov 01, 2019 | 77.15 | 77.97 | 77.14 | 77.97 | 55,296 | +1.40(+1.83%) |
Oct 31, 2019 | 77.26 | 77.26 | 76.31 | 76.56 | 81,650 | -0.73(-0.95%) |
Oct 30, 2019 | 76.95 | 77.40 | 76.77 | 77.29 | 68,630 | +0.25(+0.33%) |
Oct 29, 2019 | 76.61 | 77.24 | 76.49 | 77.04 | 63,997 | +0.20(+0.25%) |
Oct 28, 2019 | 76.87 | 77.19 | 76.81 | 76.85 | 28,067 | +0.20(+0.26%) |
Oct 25, 2019 | 76.12 | 76.84 | 76.12 | 76.65 | 37,492 | +0.41(+0.54%) |
Oct 24, 2019 | 76.18 | 76.30 | 75.80 | 76.23 | 43,850 | +0.46(+0.61%) |
Oct 23, 2019 | 75.83 | 75.83 | 75.61 | 75.77 | 16,530 | +0.05(+0.07%) |
Oct 22, 2019 | 75.81 | 76.08 | 75.72 | 75.72 | 34,726 | +0.02(+0.03%) |
Oct 21, 2019 | 75.53 | 75.82 | 75.53 | 75.70 | 20,151 | +0.35(+0.47%) |
Oct 18, 2019 | 75.76 | 75.76 | 75.15 | 75.34 | 71,634 | -0.51(-0.67%) |
Oct 17, 2019 | 75.77 | 76.19 | 75.77 | 75.85 | 46,164 | +0.36(+0.47%) |
Oct 16, 2019 | 75.41 | 75.72 | 75.40 | 75.49 | 30,109 | -0.07(-0.09%) |
Oct 15, 2019 | 75.06 | 75.70 | 75.06 | 75.56 | 32,486 | +0.63(+0.84%) |
Oct 14, 2019 | 74.97 | 75.06 | 74.86 | 74.93 | 19,312 | -0.06(-0.08%) |
Oct 11, 2019 | 74.58 | 75.64 | 74.58 | 74.99 | 254,491 | +1.25(+1.70%) |
Oct 10, 2019 | 73.07 | 74.03 | 73.07 | 73.74 | 71,584 | +0.59(+0.80%) |
Oct 09, 2019 | 72.96 | 73.43 | 72.85 | 73.16 | 48,694 | +0.65(+0.90%) |
Oct 08, 2019 | 73.09 | 73.19 | 72.47 | 72.50 | 132,486 | -1.35(-1.82%) |
Oct 07, 2019 | 73.79 | 74.28 | 73.76 | 73.85 | 87,597 | -0.32(-0.43%) |
Oct 04, 2019 | 73.35 | 74.22 | 73.35 | 74.17 | 54,877 | +0.88(+1.20%) |
Oct 03, 2019 | 72.72 | 73.30 | 71.80 | 73.29 | 154,416 | +0.47(+0.65%) |
Oct 02, 2019 | 73.69 | 73.69 | 72.34 | 72.82 | 99,991 | -1.39(-1.87%) |