Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.34 | 76.00 | 75.21 | 75.62 | 49,214 | +0.00(+0.00%) |
Dec 30, 2019 | 76.10 | 76.53 | 75.36 | 75.62 | 49,314 | -0.25(-0.33%) |
Dec 27, 2019 | 76.30 | 76.39 | 75.67 | 75.87 | 32,319 | -0.11(-0.15%) |
Dec 26, 2019 | 76.12 | 76.27 | 75.61 | 75.98 | 22,409 | +0.01(+0.01%) |
Dec 24, 2019 | 76.43 | 76.60 | 75.87 | 75.97 | 17,838 | -0.42(-0.55%) |
Dec 23, 2019 | 77.23 | 77.23 | 76.06 | 76.39 | 44,927 | -0.63(-0.82%) |
Dec 20, 2019 | 77.18 | 77.35 | 76.64 | 77.02 | 185,838 | +0.21(+0.27%) |
Dec 19, 2019 | 77.03 | 77.30 | 76.72 | 76.81 | 50,258 | -0.13(-0.17%) |
Dec 18, 2019 | 77.54 | 77.65 | 76.43 | 76.94 | 60,763 | -0.17(-0.22%) |
Dec 17, 2019 | 76.79 | 77.18 | 76.07 | 77.11 | 53,978 | +0.65(+0.85%) |
Dec 16, 2019 | 76.80 | 77.85 | 76.14 | 76.47 | 34,822 | +0.20(+0.26%) |
Dec 13, 2019 | 76.16 | 76.71 | 75.40 | 76.27 | 33,578 | -0.40(-0.52%) |
Dec 12, 2019 | 75.70 | 77.04 | 74.97 | 76.67 | 41,283 | +1.28(+1.69%) |
Dec 11, 2019 | 74.14 | 75.80 | 73.91 | 75.39 | 37,173 | +1.08(+1.45%) |
Dec 10, 2019 | 74.64 | 74.78 | 73.94 | 74.31 | 50,003 | -0.62(-0.83%) |
Dec 09, 2019 | 75.22 | 76.32 | 74.64 | 74.93 | 48,061 | -0.38(-0.51%) |
Dec 06, 2019 | 75.88 | 76.49 | 74.94 | 75.31 | 78,700 | +0.61(+0.82%) |
Dec 05, 2019 | 74.38 | 74.94 | 74.01 | 74.70 | 74,450 | +0.74(+1.00%) |
Dec 04, 2019 | 74.03 | 75.43 | 73.91 | 73.96 | 54,437 | +0.44(+0.60%) |
Dec 03, 2019 | 72.74 | 73.72 | 71.63 | 73.52 | 64,620 | +0.13(+0.18%) |
Dec 02, 2019 | 73.76 | 74.97 | 73.08 | 73.39 | 76,584 | -0.16(-0.22%) |
Nov 29, 2019 | 74.17 | 74.60 | 73.20 | 73.55 | 29,381 | -0.66(-0.89%) |
Nov 27, 2019 | 74.28 | 74.91 | 74.03 | 74.21 | 48,479 | +0.21(+0.28%) |
Nov 26, 2019 | 73.31 | 74.00 | 72.83 | 74.00 | 52,477 | +0.71(+0.98%) |
Nov 25, 2019 | 72.08 | 73.68 | 71.14 | 73.28 | 49,772 | +1.49(+2.07%) |
Nov 22, 2019 | 72.37 | 72.48 | 71.41 | 71.80 | 27,387 | -0.17(-0.24%) |
Nov 21, 2019 | 71.48 | 72.64 | 71.11 | 71.97 | 50,533 | +0.41(+0.57%) |
Nov 20, 2019 | 70.84 | 72.05 | 70.65 | 71.56 | 68,983 | +0.39(+0.55%) |
Nov 19, 2019 | 71.33 | 72.55 | 70.82 | 71.17 | 52,488 | +0.41(+0.58%) |
Nov 18, 2019 | 71.38 | 71.65 | 70.62 | 70.76 | 59,501 | -0.83(-1.16%) |
Nov 15, 2019 | 71.66 | 71.94 | 71.11 | 71.59 | 48,269 | +0.58(+0.82%) |
Nov 14, 2019 | 71.45 | 72.11 | 70.67 | 71.01 | 71,137 | -0.81(-1.13%) |
Nov 13, 2019 | 73.27 | 73.89 | 71.62 | 71.82 | 58,907 | -2.28(-3.07%) |
Nov 12, 2019 | 73.58 | 74.94 | 73.58 | 74.09 | 46,864 | +0.48(+0.65%) |
Nov 11, 2019 | 75.49 | 76.42 | 73.20 | 73.62 | 61,216 | -2.73(-3.58%) |
Nov 08, 2019 | 75.27 | 76.64 | 74.80 | 76.35 | 67,577 | +0.59(+0.78%) |
Nov 07, 2019 | 75.17 | 75.87 | 74.33 | 75.76 | 45,835 | +1.17(+1.57%) |
Nov 06, 2019 | 76.56 | 76.56 | 74.13 | 74.59 | 87,248 | -0.07(-0.09%) |
Nov 05, 2019 | 75.32 | 75.45 | 74.17 | 74.66 | 53,751 | -0.66(-0.87%) |
Nov 04, 2019 | 74.65 | 75.75 | 74.01 | 75.32 | 95,485 | +1.45(+1.97%) |
Nov 01, 2019 | 72.65 | 74.00 | 72.25 | 73.86 | 52,612 | +1.84(+2.56%) |
Oct 31, 2019 | 73.16 | 73.16 | 71.43 | 72.02 | 64,764 | -1.09(-1.49%) |
Oct 30, 2019 | 72.87 | 73.69 | 70.92 | 73.11 | 100,415 | +0.36(+0.50%) |
Oct 29, 2019 | 71.89 | 73.23 | 70.83 | 72.75 | 73,173 | +0.76(+1.06%) |
Oct 28, 2019 | 70.71 | 72.11 | 70.17 | 71.99 | 63,170 | +1.76(+2.50%) |
Oct 25, 2019 | 68.48 | 70.85 | 68.28 | 70.23 | 67,975 | +1.44(+2.10%) |
Oct 24, 2019 | 69.74 | 70.00 | 68.37 | 68.79 | 31,800 | -0.77(-1.11%) |
Oct 23, 2019 | 69.83 | 70.05 | 69.07 | 69.56 | 37,485 | -0.45(-0.64%) |
Oct 22, 2019 | 69.34 | 70.51 | 68.80 | 70.00 | 48,872 | +0.81(+1.17%) |
Oct 21, 2019 | 68.64 | 70.48 | 68.64 | 69.19 | 68,381 | +0.97(+1.42%) |
Oct 18, 2019 | 68.48 | 68.97 | 67.79 | 68.23 | 68,501 | -0.26(-0.37%) |
Oct 17, 2019 | 68.36 | 69.05 | 68.30 | 68.48 | 73,656 | +0.61(+0.90%) |
Oct 16, 2019 | 67.85 | 68.74 | 67.46 | 67.87 | 36,368 | -0.17(-0.25%) |
Oct 15, 2019 | 67.84 | 68.63 | 67.40 | 68.04 | 38,201 | +0.60(+0.89%) |
Oct 14, 2019 | 67.19 | 67.55 | 66.40 | 67.45 | 60,961 | -0.07(-0.10%) |
Oct 11, 2019 | 67.59 | 69.07 | 67.46 | 67.51 | 55,558 | +1.18(+1.78%) |
Oct 10, 2019 | 67.03 | 67.13 | 65.73 | 66.33 | 127,343 | -0.30(-0.46%) |
Oct 09, 2019 | 66.73 | 67.37 | 65.69 | 66.64 | 52,307 | +0.81(+1.23%) |
Oct 08, 2019 | 66.60 | 66.85 | 65.20 | 65.83 | 86,155 | -1.67(-2.48%) |
Oct 07, 2019 | 67.19 | 68.49 | 66.66 | 67.50 | 95,483 | +0.04(+0.06%) |
Oct 04, 2019 | 66.70 | 67.58 | 66.08 | 67.47 | 45,036 | +1.17(+1.76%) |
Oct 03, 2019 | 65.80 | 66.89 | 65.08 | 66.30 | 47,402 | +0.53(+0.81%) |
Oct 02, 2019 | 66.51 | 66.51 | 64.77 | 65.76 | 46,320 | -1.20(-1.79%) |