Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.96 | 73.58 | 72.58 | 72.62 | 1,109,587 | -0.18(-0.25%) |
Dec 30, 2019 | 72.68 | 72.97 | 72.00 | 72.80 | 899,374 | +0.12(+0.16%) |
Dec 27, 2019 | 73.24 | 73.68 | 72.51 | 72.68 | 979,732 | -0.43(-0.59%) |
Dec 26, 2019 | 73.52 | 73.84 | 72.43 | 73.11 | 996,758 | -0.21(-0.29%) |
Dec 24, 2019 | 74.74 | 74.74 | 73.29 | 73.32 | 438,837 | -1.28(-1.71%) |
Dec 23, 2019 | 75.66 | 76.11 | 74.31 | 74.60 | 1,192,561 | +0.31(+0.42%) |
Dec 20, 2019 | 73.33 | 75.34 | 72.78 | 74.29 | 2,156,957 | -0.77(-1.02%) |
Dec 19, 2019 | 75.83 | 76.49 | 74.59 | 75.06 | 1,800,403 | -0.46(-0.61%) |
Dec 18, 2019 | 76.48 | 76.87 | 75.48 | 75.51 | 1,241,219 | -0.85(-1.11%) |
Dec 17, 2019 | 76.59 | 77.97 | 76.25 | 76.36 | 2,288,449 | -2.24(-2.85%) |
Dec 16, 2019 | 76.96 | 78.85 | 75.04 | 78.60 | 2,711,002 | -1.26(-1.57%) |
Dec 13, 2019 | 79.25 | 80.99 | 78.67 | 79.86 | 1,050,279 | +0.26(+0.33%) |
Dec 12, 2019 | 81.09 | 82.49 | 79.24 | 79.60 | 1,653,214 | -1.38(-1.71%) |
Dec 11, 2019 | 81.31 | 81.85 | 80.49 | 80.98 | 966,839 | -1.01(-1.24%) |
Dec 10, 2019 | 83.29 | 83.40 | 81.75 | 82.00 | 613,780 | -1.46(-1.75%) |
Dec 09, 2019 | 84.04 | 84.17 | 83.46 | 83.46 | 372,499 | -0.41(-0.49%) |
Dec 06, 2019 | 83.67 | 84.14 | 83.27 | 83.87 | 636,682 | +0.89(+1.07%) |
Dec 05, 2019 | 83.64 | 83.64 | 82.87 | 82.98 | 628,457 | -0.21(-0.25%) |
Dec 04, 2019 | 84.25 | 84.70 | 82.98 | 83.19 | 639,406 | -1.00(-1.19%) |
Dec 03, 2019 | 84.73 | 84.98 | 83.79 | 84.20 | 1,179,516 | -1.15(-1.35%) |
Dec 02, 2019 | 86.56 | 86.90 | 85.29 | 85.35 | 836,430 | -1.20(-1.39%) |
Nov 29, 2019 | 86.74 | 87.21 | 86.39 | 86.56 | 389,446 | -0.05(-0.06%) |
Nov 27, 2019 | 89.05 | 89.39 | 86.30 | 86.60 | 824,822 | -2.52(-2.82%) |
Nov 26, 2019 | 89.56 | 90.39 | 89.12 | 89.12 | 1,292,601 | -0.62(-0.69%) |
Nov 25, 2019 | 89.94 | 90.36 | 89.10 | 89.74 | 643,307 | +0.52(+0.58%) |
Nov 22, 2019 | 90.94 | 91.14 | 88.00 | 89.22 | 703,918 | -1.61(-1.77%) |
Nov 21, 2019 | 91.11 | 91.73 | 90.26 | 90.83 | 921,138 | -0.46(-0.50%) |
Nov 20, 2019 | 90.25 | 91.31 | 89.94 | 91.29 | 832,731 | +1.04(+1.16%) |
Nov 19, 2019 | 91.33 | 91.91 | 90.08 | 90.25 | 933,731 | -1.00(-1.10%) |
Nov 18, 2019 | 91.65 | 92.35 | 90.35 | 91.25 | 995,480 | -0.33(-0.36%) |
Nov 15, 2019 | 89.61 | 91.76 | 89.52 | 91.58 | 655,878 | +2.47(+2.77%) |
Nov 14, 2019 | 88.70 | 89.48 | 88.41 | 89.11 | 559,676 | +0.25(+0.28%) |
Nov 13, 2019 | 87.96 | 89.12 | 87.68 | 88.86 | 624,712 | +0.46(+0.52%) |
Nov 12, 2019 | 89.09 | 89.70 | 87.77 | 88.41 | 877,393 | -0.93(-1.04%) |
Nov 11, 2019 | 86.93 | 89.52 | 86.06 | 89.33 | 861,514 | +2.00(+2.29%) |
Nov 08, 2019 | 86.80 | 88.76 | 86.49 | 87.33 | 779,697 | +0.72(+0.83%) |
Nov 07, 2019 | 86.55 | 88.21 | 86.32 | 86.61 | 1,230,803 | +0.61(+0.71%) |
Nov 06, 2019 | 84.61 | 86.53 | 84.08 | 86.01 | 940,512 | +1.35(+1.60%) |
Nov 05, 2019 | 84.59 | 85.39 | 83.55 | 84.65 | 924,057 | +0.71(+0.84%) |
Nov 04, 2019 | 83.35 | 84.32 | 83.17 | 83.95 | 782,363 | +1.22(+1.48%) |
Nov 01, 2019 | 81.80 | 83.32 | 80.71 | 82.72 | 982,309 | +1.31(+1.61%) |
Oct 31, 2019 | 78.22 | 82.51 | 77.67 | 81.41 | 1,137,301 | +2.77(+3.52%) |
Oct 30, 2019 | 77.89 | 78.99 | 77.58 | 78.64 | 709,419 | +1.00(+1.29%) |
Oct 29, 2019 | 77.23 | 77.93 | 77.11 | 77.64 | 582,043 | +0.13(+0.17%) |
Oct 28, 2019 | 78.07 | 78.90 | 77.43 | 77.51 | 549,198 | -0.23(-0.29%) |
Oct 25, 2019 | 78.91 | 79.60 | 77.73 | 77.74 | 610,350 | -1.42(-1.80%) |
Oct 24, 2019 | 78.38 | 79.44 | 78.24 | 79.16 | 607,848 | +1.09(+1.40%) |
Oct 23, 2019 | 76.58 | 78.49 | 76.04 | 78.07 | 1,043,794 | +2.06(+2.71%) |
Oct 22, 2019 | 74.92 | 76.87 | 74.73 | 76.01 | 1,340,544 | +0.80(+1.06%) |
Oct 21, 2019 | 76.18 | 77.09 | 71.51 | 75.21 | 2,391,562 | -3.82(-4.83%) |
Oct 18, 2019 | 82.03 | 82.29 | 78.48 | 79.03 | 1,249,143 | -3.48(-4.22%) |
Oct 17, 2019 | 83.33 | 84.01 | 82.39 | 82.52 | 626,317 | -0.42(-0.50%) |
Oct 16, 2019 | 82.56 | 83.38 | 82.50 | 82.93 | 629,550 | +0.35(+0.42%) |
Oct 15, 2019 | 82.80 | 83.03 | 81.87 | 82.59 | 747,331 | -0.18(-0.22%) |
Oct 14, 2019 | 82.67 | 83.06 | 82.12 | 82.76 | 770,488 | -0.32(-0.38%) |
Oct 11, 2019 | 82.87 | 83.88 | 82.74 | 83.08 | 741,807 | +1.05(+1.29%) |
Oct 10, 2019 | 82.33 | 82.79 | 81.69 | 82.03 | 427,740 | -0.10(-0.12%) |
Oct 09, 2019 | 81.97 | 82.60 | 81.77 | 82.13 | 850,525 | +0.94(+1.15%) |
Oct 08, 2019 | 81.00 | 81.90 | 80.04 | 81.19 | 1,156,963 | -0.71(-0.86%) |
Oct 07, 2019 | 81.88 | 82.31 | 81.65 | 81.90 | 720,393 | -0.03(-0.04%) |
Oct 04, 2019 | 80.34 | 82.08 | 80.34 | 81.93 | 561,707 | +1.53(+1.91%) |
Oct 03, 2019 | 80.09 | 80.79 | 79.48 | 80.40 | 516,877 | -0.02(-0.02%) |
Oct 02, 2019 | 80.18 | 80.59 | 79.31 | 80.42 | 801,244 | -0.58(-0.71%) |