Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.89 | 71.69 | 70.81 | 71.37 | 450,179 | +0.24(+0.34%) |
Dec 30, 2019 | 71.27 | 71.56 | 70.97 | 71.12 | 661,876 | -0.21(-0.30%) |
Dec 27, 2019 | 72.05 | 72.13 | 71.25 | 71.34 | 552,376 | -0.38(-0.53%) |
Dec 26, 2019 | 71.46 | 72.07 | 71.24 | 71.72 | 610,017 | +0.34(+0.47%) |
Dec 24, 2019 | 71.73 | 71.79 | 71.36 | 71.38 | 234,741 | -0.39(-0.55%) |
Dec 23, 2019 | 71.19 | 71.79 | 70.72 | 71.78 | 497,861 | +0.55(+0.77%) |
Dec 20, 2019 | 71.36 | 71.70 | 70.91 | 71.23 | 1,354,613 | +0.13(+0.18%) |
Dec 19, 2019 | 70.73 | 71.17 | 70.48 | 71.10 | 311,503 | +0.34(+0.49%) |
Dec 18, 2019 | 70.52 | 70.91 | 70.05 | 70.75 | 348,043 | +0.52(+0.74%) |
Dec 17, 2019 | 70.45 | 70.54 | 69.61 | 70.23 | 381,358 | -0.25(-0.36%) |
Dec 16, 2019 | 70.76 | 71.10 | 70.30 | 70.48 | 367,555 | -0.04(-0.05%) |
Dec 13, 2019 | 71.20 | 71.73 | 70.41 | 70.52 | 405,032 | -0.90(-1.27%) |
Dec 12, 2019 | 70.31 | 71.64 | 69.92 | 71.42 | 517,628 | +1.12(+1.59%) |
Dec 11, 2019 | 69.88 | 70.47 | 69.68 | 70.30 | 477,756 | +0.52(+0.75%) |
Dec 10, 2019 | 70.62 | 70.88 | 69.59 | 69.78 | 937,314 | -0.84(-1.19%) |
Dec 09, 2019 | 69.36 | 70.87 | 69.30 | 70.62 | 1,649,080 | +1.14(+1.64%) |
Dec 06, 2019 | 69.03 | 69.99 | 68.95 | 69.48 | 736,286 | +1.22(+1.79%) |
Dec 05, 2019 | 68.01 | 68.47 | 67.86 | 68.26 | 652,916 | +0.47(+0.69%) |
Dec 04, 2019 | 67.31 | 68.55 | 67.31 | 67.79 | 813,102 | +0.83(+1.24%) |
Dec 03, 2019 | 66.10 | 67.06 | 65.74 | 66.96 | 1,046,704 | +0.21(+0.31%) |
Dec 02, 2019 | 66.95 | 67.26 | 66.55 | 66.76 | 615,273 | -0.10(-0.15%) |
Nov 29, 2019 | 67.16 | 67.28 | 66.70 | 66.86 | 279,887 | -0.34(-0.51%) |
Nov 27, 2019 | 66.79 | 67.37 | 66.40 | 67.20 | 375,576 | +0.53(+0.79%) |
Nov 26, 2019 | 66.51 | 67.09 | 66.25 | 66.67 | 410,731 | -0.03(-0.04%) |
Nov 25, 2019 | 67.11 | 67.50 | 66.45 | 66.70 | 516,276 | -0.27(-0.40%) |
Nov 22, 2019 | 66.94 | 67.86 | 66.62 | 66.97 | 506,043 | +0.01(+0.01%) |
Nov 21, 2019 | 67.55 | 67.71 | 66.90 | 66.96 | 525,117 | -0.72(-1.07%) |
Nov 20, 2019 | 69.51 | 70.27 | 67.56 | 67.68 | 1,993,461 | -2.77(-3.93%) |
Nov 19, 2019 | 70.60 | 72.00 | 68.68 | 70.45 | 2,329,982 | -2.61(-3.57%) |
Nov 18, 2019 | 73.38 | 73.76 | 72.94 | 73.06 | 738,938 | -0.19(-0.25%) |
Nov 15, 2019 | 73.26 | 73.93 | 72.90 | 73.25 | 1,653,548 | +0.42(+0.57%) |
Nov 14, 2019 | 72.16 | 72.88 | 72.08 | 72.83 | 423,792 | +0.46(+0.64%) |
Nov 13, 2019 | 72.37 | 72.67 | 71.72 | 72.37 | 563,210 | -0.57(-0.78%) |
Nov 12, 2019 | 72.40 | 73.14 | 71.87 | 72.93 | 452,435 | +0.51(+0.71%) |
Nov 11, 2019 | 72.50 | 72.62 | 71.98 | 72.42 | 355,524 | -0.47(-0.65%) |
Nov 08, 2019 | 72.38 | 73.10 | 72.28 | 72.90 | 267,392 | +0.52(+0.72%) |
Nov 07, 2019 | 73.03 | 73.09 | 72.13 | 72.38 | 466,746 | -0.05(-0.06%) |
Nov 06, 2019 | 72.47 | 72.86 | 71.88 | 72.42 | 420,651 | -0.17(-0.23%) |
Nov 05, 2019 | 71.81 | 73.18 | 71.66 | 72.59 | 579,381 | +0.79(+1.10%) |
Nov 04, 2019 | 72.98 | 72.98 | 71.66 | 71.80 | 766,399 | -0.67(-0.92%) |
Nov 01, 2019 | 72.40 | 73.11 | 72.15 | 72.47 | 798,194 | +0.59(+0.83%) |
Oct 31, 2019 | 72.45 | 72.49 | 71.54 | 71.87 | 388,699 | -0.71(-0.97%) |
Oct 30, 2019 | 72.59 | 72.78 | 71.94 | 72.58 | 385,853 | -0.26(-0.36%) |
Oct 29, 2019 | 71.83 | 73.10 | 71.48 | 72.84 | 365,441 | +0.69(+0.95%) |
Oct 28, 2019 | 71.64 | 72.58 | 71.61 | 72.15 | 434,201 | +0.85(+1.20%) |
Oct 25, 2019 | 70.55 | 71.84 | 70.37 | 71.30 | 537,691 | +0.58(+0.81%) |
Oct 24, 2019 | 71.41 | 71.52 | 70.71 | 70.72 | 231,864 | -0.26(-0.37%) |
Oct 23, 2019 | 71.05 | 71.30 | 70.60 | 70.98 | 263,574 | +0.06(+0.08%) |
Oct 22, 2019 | 71.49 | 71.49 | 70.70 | 70.93 | 425,156 | -0.65(-0.91%) |
Oct 21, 2019 | 71.75 | 72.25 | 71.44 | 71.58 | 311,850 | +0.44(+0.61%) |
Oct 18, 2019 | 71.64 | 71.76 | 70.88 | 71.14 | 558,359 | -0.62(-0.87%) |
Oct 17, 2019 | 72.50 | 72.59 | 71.56 | 71.76 | 228,404 | -0.32(-0.44%) |
Oct 16, 2019 | 72.27 | 72.54 | 71.74 | 72.08 | 223,506 | +0.09(+0.13%) |
Oct 15, 2019 | 71.87 | 72.33 | 71.34 | 71.99 | 353,905 | +0.53(+0.74%) |
Oct 14, 2019 | 72.12 | 72.21 | 70.56 | 71.46 | 355,147 | +0.14(+0.20%) |
Oct 11, 2019 | 70.68 | 72.22 | 70.68 | 71.32 | 632,311 | +1.43(+2.05%) |
Oct 10, 2019 | 69.90 | 70.10 | 69.15 | 69.89 | 631,289 | +0.39(+0.56%) |
Oct 09, 2019 | 71.25 | 71.49 | 68.78 | 69.50 | 646,453 | -1.08(-1.53%) |
Oct 08, 2019 | 69.62 | 72.03 | 69.21 | 70.57 | 1,102,751 | +0.39(+0.56%) |
Oct 07, 2019 | 69.86 | 70.66 | 69.42 | 70.18 | 386,947 | +0.02(+0.03%) |
Oct 04, 2019 | 69.34 | 70.21 | 69.30 | 70.17 | 233,806 | +1.01(+1.46%) |
Oct 03, 2019 | 69.15 | 69.30 | 67.90 | 69.15 | 563,906 | +0.00(+0.00%) |
Oct 02, 2019 | 69.43 | 69.55 | 68.54 | 69.15 | 416,692 | -0.77(-1.10%) |