Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.63 | 77.33 | 76.46 | 77.21 | 1,918,798 | +0.63(+0.83%) |
Dec 30, 2019 | 76.68 | 77.36 | 76.46 | 76.57 | 2,652,555 | -0.26(-0.34%) |
Dec 27, 2019 | 78.14 | 78.20 | 76.77 | 76.84 | 2,125,610 | -1.01(-1.29%) |
Dec 26, 2019 | 78.52 | 78.63 | 77.64 | 77.84 | 1,462,795 | -0.56(-0.72%) |
Dec 24, 2019 | 78.45 | 78.86 | 78.06 | 78.40 | 678,899 | -0.12(-0.15%) |
Dec 23, 2019 | 78.57 | 78.69 | 77.91 | 78.52 | 2,317,164 | -0.02(-0.03%) |
Dec 20, 2019 | 78.52 | 79.14 | 77.81 | 78.54 | 5,824,201 | +0.56(+0.72%) |
Dec 19, 2019 | 78.23 | 78.64 | 77.67 | 77.98 | 3,374,865 | +0.07(+0.08%) |
Dec 18, 2019 | 78.73 | 78.86 | 77.47 | 77.92 | 5,257,332 | -0.96(-1.22%) |
Dec 17, 2019 | 79.28 | 80.14 | 78.57 | 78.88 | 3,604,849 | +0.45(+0.57%) |
Dec 16, 2019 | 77.89 | 79.29 | 77.25 | 78.44 | 4,703,875 | +1.10(+1.42%) |
Dec 13, 2019 | 77.98 | 78.99 | 76.87 | 77.34 | 2,979,420 | -0.59(-0.76%) |
Dec 12, 2019 | 76.80 | 78.13 | 76.61 | 77.93 | 3,026,905 | +1.35(+1.77%) |
Dec 11, 2019 | 78.18 | 78.31 | 76.10 | 76.58 | 3,699,228 | -1.38(-1.78%) |
Dec 10, 2019 | 76.43 | 78.02 | 76.12 | 77.97 | 3,467,057 | +1.69(+2.22%) |
Dec 09, 2019 | 76.96 | 77.18 | 76.07 | 76.28 | 3,848,064 | -0.90(-1.16%) |
Dec 06, 2019 | 77.44 | 78.27 | 76.99 | 77.17 | 4,639,735 | +0.51(+0.67%) |
Dec 05, 2019 | 76.80 | 77.07 | 75.80 | 76.66 | 3,803,962 | -0.18(-0.24%) |
Dec 04, 2019 | 78.28 | 78.28 | 76.61 | 76.84 | 4,728,109 | -0.56(-0.72%) |
Dec 03, 2019 | 78.19 | 78.23 | 77.29 | 77.41 | 4,088,531 | -1.41(-1.79%) |
Dec 02, 2019 | 79.01 | 80.03 | 78.74 | 78.81 | 3,848,603 | +0.09(+0.12%) |
Nov 29, 2019 | 79.84 | 79.92 | 78.63 | 78.72 | 2,082,307 | -1.33(-1.66%) |
Nov 27, 2019 | 80.46 | 80.79 | 79.71 | 80.05 | 3,659,048 | -0.45(-0.56%) |
Nov 26, 2019 | 80.75 | 81.14 | 80.03 | 80.50 | 6,029,733 | +0.25(+0.31%) |
Nov 25, 2019 | 80.61 | 80.93 | 79.94 | 80.26 | 3,672,189 | -0.13(-0.16%) |
Nov 22, 2019 | 81.66 | 82.21 | 80.26 | 80.39 | 3,490,930 | -0.74(-0.91%) |
Nov 21, 2019 | 80.44 | 81.49 | 80.19 | 81.13 | 3,793,820 | +1.01(+1.26%) |
Nov 20, 2019 | 80.52 | 80.55 | 78.13 | 80.13 | 5,567,522 | -0.35(-0.44%) |
Nov 19, 2019 | 82.49 | 82.57 | 80.13 | 80.48 | 4,416,758 | -2.09(-2.54%) |
Nov 18, 2019 | 81.91 | 82.61 | 81.62 | 82.57 | 3,595,728 | +0.37(+0.45%) |
Nov 15, 2019 | 82.53 | 82.68 | 81.33 | 82.21 | 3,044,377 | -0.17(-0.21%) |
Nov 14, 2019 | 81.60 | 82.57 | 81.51 | 82.38 | 2,800,352 | +0.47(+0.57%) |
Nov 13, 2019 | 81.27 | 82.30 | 81.01 | 81.91 | 2,720,967 | -0.19(-0.23%) |
Nov 12, 2019 | 82.59 | 83.24 | 81.71 | 82.10 | 2,359,902 | -0.16(-0.20%) |
Nov 11, 2019 | 81.68 | 82.70 | 81.17 | 82.26 | 2,327,119 | -0.15(-0.18%) |
Nov 08, 2019 | 82.56 | 82.70 | 81.39 | 82.41 | 3,278,014 | -0.44(-0.53%) |
Nov 07, 2019 | 82.41 | 83.06 | 81.91 | 82.85 | 3,941,822 | +0.86(+1.05%) |
Nov 06, 2019 | 82.23 | 82.76 | 81.43 | 81.99 | 3,096,146 | -0.60(-0.73%) |
Nov 05, 2019 | 83.04 | 83.33 | 81.67 | 82.60 | 4,021,913 | -0.12(-0.15%) |
Nov 04, 2019 | 82.20 | 83.20 | 81.90 | 82.72 | 3,026,253 | +1.13(+1.38%) |
Nov 01, 2019 | 79.91 | 81.64 | 79.67 | 81.59 | 3,479,341 | +2.35(+2.97%) |
Oct 31, 2019 | 80.54 | 80.88 | 78.55 | 79.24 | 5,380,815 | -1.50(-1.85%) |
Oct 30, 2019 | 82.02 | 82.12 | 79.90 | 80.74 | 5,124,279 | -1.64(-1.99%) |
Oct 29, 2019 | 81.41 | 82.88 | 81.06 | 82.38 | 3,988,915 | +0.61(+0.75%) |
Oct 28, 2019 | 81.50 | 82.38 | 81.41 | 81.77 | 4,824,089 | +0.65(+0.81%) |
Oct 25, 2019 | 80.07 | 81.58 | 79.25 | 81.11 | 4,771,993 | +1.93(+2.44%) |
Oct 24, 2019 | 77.87 | 79.58 | 77.75 | 79.18 | 5,622,382 | +2.50(+3.26%) |
Oct 23, 2019 | 76.48 | 77.34 | 76.18 | 76.68 | 4,343,270 | -0.26(-0.34%) |
Oct 22, 2019 | 76.43 | 77.29 | 75.78 | 76.94 | 3,804,648 | +0.78(+1.03%) |
Oct 21, 2019 | 75.19 | 76.40 | 74.84 | 76.16 | 4,000,334 | +1.76(+2.36%) |
Oct 18, 2019 | 73.46 | 74.89 | 73.23 | 74.40 | 4,646,179 | +0.78(+1.07%) |
Oct 17, 2019 | 73.23 | 74.17 | 73.09 | 73.62 | 3,119,847 | +0.83(+1.13%) |
Oct 16, 2019 | 72.79 | 73.77 | 72.45 | 72.79 | 2,792,865 | -0.29(-0.40%) |
Oct 15, 2019 | 72.12 | 73.83 | 71.76 | 73.09 | 2,696,958 | +0.75(+1.04%) |
Oct 14, 2019 | 71.53 | 72.72 | 71.29 | 72.34 | 1,691,936 | +0.43(+0.60%) |
Oct 11, 2019 | 71.23 | 72.58 | 70.96 | 71.90 | 3,827,654 | +1.80(+2.56%) |
Oct 10, 2019 | 69.53 | 70.40 | 69.35 | 70.11 | 3,184,782 | +0.60(+0.86%) |
Oct 09, 2019 | 69.04 | 70.38 | 68.57 | 69.51 | 3,424,943 | +1.43(+2.10%) |
Oct 08, 2019 | 67.59 | 68.91 | 67.21 | 68.08 | 3,555,129 | -0.08(-0.12%) |
Oct 07, 2019 | 69.23 | 69.23 | 68.16 | 68.16 | 2,467,051 | -0.90(-1.30%) |
Oct 04, 2019 | 68.57 | 69.21 | 68.19 | 69.06 | 2,573,432 | +0.80(+1.17%) |
Oct 03, 2019 | 67.24 | 68.29 | 66.43 | 68.26 | 3,026,665 | +0.60(+0.89%) |
Oct 02, 2019 | 68.96 | 68.96 | 67.22 | 67.65 | 4,102,821 | -1.98(-2.84%) |