Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.80 | 79.52 | 78.35 | 78.55 | 123,100 | +0.00(+0.00%) |
Dec 30, 2019 | 80.00 | 80.00 | 78.28 | 78.55 | 113,527 | -1.45(-1.81%) |
Dec 27, 2019 | 80.39 | 80.45 | 79.44 | 80.00 | 64,200 | -0.03(-0.04%) |
Dec 26, 2019 | 79.00 | 80.13 | 78.86 | 80.03 | 66,925 | +1.42(+1.81%) |
Dec 24, 2019 | 79.06 | 79.44 | 78.25 | 78.61 | 42,900 | -0.63(-0.80%) |
Dec 23, 2019 | 79.87 | 79.88 | 78.77 | 79.24 | 125,668 | +0.00(+0.00%) |
Dec 20, 2019 | 78.27 | 79.61 | 78.23 | 79.24 | 384,500 | +1.50(+1.93%) |
Dec 19, 2019 | 76.73 | 77.87 | 76.73 | 77.74 | 99,756 | +0.49(+0.63%) |
Dec 18, 2019 | 77.02 | 77.87 | 76.59 | 77.25 | 83,949 | +0.66(+0.86%) |
Dec 17, 2019 | 77.60 | 77.62 | 76.03 | 76.59 | 101,901 | -0.96(-1.24%) |
Dec 16, 2019 | 76.38 | 78.19 | 76.13 | 77.55 | 86,261 | +1.78(+2.35%) |
Dec 13, 2019 | 76.38 | 76.63 | 75.28 | 75.77 | 104,000 | -0.63(-0.82%) |
Dec 12, 2019 | 74.78 | 77.18 | 74.78 | 76.40 | 97,798 | +1.49(+1.99%) |
Dec 11, 2019 | 75.06 | 75.52 | 74.59 | 74.91 | 54,272 | -0.11(-0.15%) |
Dec 10, 2019 | 75.99 | 76.86 | 74.60 | 75.02 | 94,868 | -0.99(-1.30%) |
Dec 09, 2019 | 76.02 | 76.99 | 75.98 | 76.01 | 77,487 | -0.31(-0.41%) |
Dec 06, 2019 | 74.87 | 76.62 | 74.87 | 76.32 | 102,600 | +1.85(+2.48%) |
Dec 05, 2019 | 74.50 | 74.87 | 73.54 | 74.47 | 92,735 | +0.12(+0.16%) |
Dec 04, 2019 | 73.46 | 74.92 | 72.95 | 74.35 | 166,543 | +1.24(+1.70%) |
Dec 03, 2019 | 73.11 | 73.41 | 72.50 | 73.11 | 81,130 | -0.56(-0.76%) |
Dec 02, 2019 | 73.83 | 74.41 | 73.45 | 73.67 | 102,332 | +0.07(+0.10%) |
Nov 29, 2019 | 73.70 | 74.33 | 73.15 | 73.60 | 48,600 | -0.15(-0.20%) |
Nov 27, 2019 | 73.89 | 74.02 | 73.11 | 73.75 | 48,200 | +0.30(+0.41%) |
Nov 26, 2019 | 74.08 | 74.63 | 73.32 | 73.45 | 67,619 | -0.68(-0.92%) |
Nov 25, 2019 | 72.28 | 74.51 | 71.88 | 74.13 | 106,742 | +2.09(+2.90%) |
Nov 22, 2019 | 71.43 | 73.27 | 71.07 | 72.04 | 76,800 | +0.90(+1.27%) |
Nov 21, 2019 | 71.30 | 71.54 | 70.89 | 71.14 | 90,895 | -0.18(-0.25%) |
Nov 20, 2019 | 72.27 | 73.04 | 71.17 | 71.32 | 80,427 | -1.13(-1.56%) |
Nov 19, 2019 | 72.08 | 72.91 | 71.69 | 72.45 | 82,372 | +0.60(+0.84%) |
Nov 18, 2019 | 71.89 | 73.12 | 71.79 | 71.85 | 83,388 | -0.25(-0.35%) |
Nov 15, 2019 | 72.66 | 73.21 | 71.26 | 72.10 | 91,100 | -0.03(-0.04%) |
Nov 14, 2019 | 74.02 | 74.61 | 71.87 | 72.13 | 146,009 | -1.86(-2.51%) |
Nov 13, 2019 | 74.09 | 74.53 | 73.34 | 73.99 | 75,477 | -0.40(-0.54%) |
Nov 12, 2019 | 75.38 | 75.91 | 74.18 | 74.39 | 73,762 | -0.80(-1.06%) |
Nov 11, 2019 | 75.52 | 76.44 | 74.83 | 75.19 | 102,045 | -0.62(-0.82%) |
Nov 08, 2019 | 74.70 | 75.85 | 74.12 | 75.81 | 65,700 | +0.53(+0.70%) |
Nov 07, 2019 | 75.40 | 76.83 | 75.01 | 75.28 | 96,267 | +0.27(+0.36%) |
Nov 06, 2019 | 75.37 | 76.36 | 73.50 | 75.01 | 196,225 | -0.62(-0.82%) |
Nov 05, 2019 | 76.50 | 76.71 | 74.68 | 75.63 | 157,946 | -1.12(-1.46%) |
Nov 04, 2019 | 75.30 | 76.91 | 75.28 | 76.75 | 108,324 | +1.76(+2.35%) |
Nov 01, 2019 | 74.48 | 75.28 | 73.95 | 74.99 | 83,700 | +0.88(+1.19%) |
Oct 31, 2019 | 75.05 | 75.05 | 73.33 | 74.11 | 80,568 | -1.22(-1.62%) |
Oct 30, 2019 | 74.80 | 76.54 | 73.79 | 75.33 | 88,943 | +0.82(+1.10%) |
Oct 29, 2019 | 73.99 | 74.94 | 73.74 | 74.51 | 139,374 | +0.33(+0.44%) |
Oct 28, 2019 | 73.47 | 74.82 | 73.47 | 74.18 | 216,147 | +0.94(+1.28%) |
Oct 25, 2019 | 74.09 | 75.82 | 72.99 | 73.24 | 141,500 | -1.17(-1.57%) |
Oct 24, 2019 | 77.77 | 78.14 | 73.38 | 74.41 | 220,439 | -3.51(-4.50%) |
Oct 23, 2019 | 74.53 | 80.71 | 73.00 | 77.92 | 394,920 | +5.30(+7.30%) |
Oct 22, 2019 | 70.18 | 72.97 | 69.60 | 72.62 | 164,614 | +2.72(+3.89%) |
Oct 21, 2019 | 70.15 | 70.59 | 69.24 | 69.90 | 96,963 | +0.26(+0.37%) |
Oct 18, 2019 | 70.24 | 70.34 | 68.39 | 69.64 | 109,300 | -0.87(-1.23%) |
Oct 17, 2019 | 70.47 | 71.50 | 70.13 | 70.51 | 105,037 | +0.36(+0.51%) |
Oct 16, 2019 | 68.90 | 70.32 | 68.51 | 70.15 | 143,723 | +1.19(+1.73%) |
Oct 15, 2019 | 69.03 | 70.29 | 68.30 | 68.96 | 156,239 | +0.28(+0.41%) |
Oct 14, 2019 | 68.12 | 69.02 | 66.90 | 68.68 | 179,544 | +0.28(+0.41%) |
Oct 11, 2019 | 70.00 | 71.25 | 68.00 | 68.40 | 143,200 | -0.93(-1.34%) |
Oct 10, 2019 | 67.59 | 70.29 | 67.32 | 69.33 | 154,392 | +1.99(+2.96%) |
Oct 09, 2019 | 66.81 | 68.50 | 66.40 | 67.34 | 184,301 | +1.11(+1.68%) |
Oct 08, 2019 | 68.48 | 68.48 | 66.03 | 66.23 | 190,171 | -2.86(-4.14%) |
Oct 07, 2019 | 68.22 | 69.20 | 67.60 | 69.09 | 172,437 | +0.80(+1.17%) |
Oct 04, 2019 | 68.50 | 69.00 | 67.42 | 68.29 | 159,800 | +0.05(+0.07%) |
Oct 03, 2019 | 67.21 | 68.59 | 66.54 | 68.24 | 206,009 | +1.06(+1.58%) |
Oct 02, 2019 | 68.55 | 69.84 | 66.91 | 67.18 | 330,090 | -1.38(-2.01%) |