Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 81.23 | 82.18 | 81.15 | 81.82 | 355,585 | +0.27(+0.33%) |
Dec 30, 2019 | 82.36 | 82.54 | 81.39 | 81.55 | 750,671 | -0.77(-0.93%) |
Dec 27, 2019 | 81.94 | 82.40 | 81.30 | 82.31 | 710,745 | +0.57(+0.70%) |
Dec 26, 2019 | 80.98 | 81.76 | 80.61 | 81.75 | 838,660 | +0.83(+1.03%) |
Dec 24, 2019 | 80.65 | 81.30 | 79.92 | 80.92 | 339,245 | +0.40(+0.50%) |
Dec 23, 2019 | 80.05 | 80.59 | 79.34 | 80.51 | 545,753 | +0.53(+0.67%) |
Dec 20, 2019 | 79.54 | 80.30 | 78.89 | 79.98 | 1,260,331 | +0.73(+0.92%) |
Dec 19, 2019 | 78.70 | 79.32 | 78.10 | 79.25 | 496,481 | +0.59(+0.74%) |
Dec 18, 2019 | 78.35 | 78.75 | 77.53 | 78.67 | 581,123 | +0.48(+0.62%) |
Dec 17, 2019 | 78.77 | 79.03 | 77.65 | 78.19 | 677,785 | -0.88(-1.12%) |
Dec 16, 2019 | 76.84 | 79.21 | 76.84 | 79.07 | 1,069,301 | +2.40(+3.14%) |
Dec 13, 2019 | 78.45 | 78.45 | 76.53 | 76.67 | 619,585 | -1.71(-2.19%) |
Dec 12, 2019 | 76.94 | 78.53 | 76.64 | 78.38 | 907,251 | +1.62(+2.11%) |
Dec 11, 2019 | 76.10 | 76.91 | 75.59 | 76.76 | 957,459 | +0.86(+1.13%) |
Dec 10, 2019 | 75.52 | 75.91 | 74.86 | 75.91 | 757,307 | +0.38(+0.51%) |
Dec 09, 2019 | 75.29 | 75.75 | 74.81 | 75.52 | 419,315 | +0.28(+0.37%) |
Dec 06, 2019 | 74.75 | 75.50 | 74.10 | 75.24 | 443,443 | +1.14(+1.53%) |
Dec 05, 2019 | 73.84 | 74.82 | 73.36 | 74.11 | 533,121 | +0.66(+0.90%) |
Dec 04, 2019 | 72.79 | 73.87 | 72.14 | 73.44 | 378,271 | +0.60(+0.83%) |
Dec 03, 2019 | 72.78 | 73.02 | 72.05 | 72.84 | 430,510 | -0.51(-0.69%) |
Dec 02, 2019 | 72.86 | 73.42 | 72.50 | 73.34 | 429,679 | +0.63(+0.87%) |
Nov 29, 2019 | 74.19 | 74.31 | 72.65 | 72.72 | 433,721 | -1.76(-2.36%) |
Nov 27, 2019 | 74.34 | 74.89 | 74.14 | 74.47 | 519,733 | +0.33(+0.45%) |
Nov 26, 2019 | 72.88 | 74.48 | 72.77 | 74.14 | 1,075,879 | +1.02(+1.40%) |
Nov 25, 2019 | 72.78 | 73.29 | 72.17 | 73.12 | 366,503 | +0.55(+0.76%) |
Nov 22, 2019 | 73.57 | 73.61 | 72.54 | 72.57 | 323,804 | -0.81(-1.11%) |
Nov 21, 2019 | 73.13 | 73.69 | 72.79 | 73.38 | 452,598 | +0.25(+0.35%) |
Nov 20, 2019 | 73.08 | 73.92 | 72.71 | 73.13 | 461,101 | -0.02(-0.02%) |
Nov 19, 2019 | 72.50 | 73.25 | 72.02 | 73.14 | 695,300 | +0.66(+0.92%) |
Nov 18, 2019 | 73.50 | 73.50 | 71.94 | 72.48 | 651,759 | -0.82(-1.12%) |
Nov 15, 2019 | 72.95 | 73.69 | 72.72 | 73.30 | 1,667,631 | +0.45(+0.62%) |
Nov 14, 2019 | 72.79 | 73.55 | 72.14 | 72.85 | 387,889 | +0.22(+0.30%) |
Nov 13, 2019 | 73.88 | 73.97 | 72.44 | 72.63 | 497,126 | -1.60(-2.16%) |
Nov 12, 2019 | 74.31 | 75.11 | 74.01 | 74.23 | 735,679 | +0.21(+0.28%) |
Nov 11, 2019 | 73.70 | 74.41 | 73.62 | 74.02 | 689,083 | +0.04(+0.05%) |
Nov 08, 2019 | 73.62 | 74.01 | 73.09 | 73.98 | 351,598 | +0.20(+0.27%) |
Nov 07, 2019 | 73.60 | 73.97 | 73.23 | 73.78 | 475,512 | +0.42(+0.57%) |
Nov 06, 2019 | 73.41 | 74.21 | 72.90 | 73.36 | 459,938 | +0.19(+0.26%) |
Nov 05, 2019 | 71.59 | 73.75 | 71.59 | 73.17 | 627,802 | +1.63(+2.27%) |
Nov 04, 2019 | 71.88 | 72.01 | 70.88 | 71.54 | 567,024 | -0.31(-0.44%) |
Nov 01, 2019 | 69.36 | 72.92 | 69.18 | 71.86 | 1,360,755 | +2.79(+4.04%) |
Oct 31, 2019 | 69.27 | 70.16 | 67.78 | 69.07 | 625,162 | -0.13(-0.19%) |
Oct 30, 2019 | 71.15 | 71.15 | 69.20 | 69.20 | 427,913 | -1.92(-2.70%) |
Oct 29, 2019 | 70.39 | 71.40 | 70.31 | 71.12 | 350,933 | +0.72(+1.02%) |
Oct 28, 2019 | 70.27 | 71.10 | 70.13 | 70.41 | 314,143 | +0.42(+0.60%) |
Oct 25, 2019 | 69.11 | 70.04 | 69.11 | 69.99 | 389,342 | +0.73(+1.06%) |
Oct 24, 2019 | 69.78 | 70.40 | 68.97 | 69.25 | 378,929 | -0.36(-0.52%) |
Oct 23, 2019 | 70.22 | 70.36 | 69.45 | 69.61 | 478,064 | -0.45(-0.64%) |
Oct 22, 2019 | 70.97 | 70.97 | 69.55 | 70.06 | 556,171 | -0.88(-1.24%) |
Oct 21, 2019 | 70.35 | 71.08 | 70.26 | 70.94 | 274,148 | +1.15(+1.65%) |
Oct 18, 2019 | 70.51 | 70.91 | 69.74 | 69.79 | 372,643 | -0.88(-1.25%) |
Oct 17, 2019 | 69.96 | 70.75 | 69.51 | 70.67 | 306,780 | +0.77(+1.10%) |
Oct 16, 2019 | 70.86 | 71.31 | 69.66 | 69.90 | 341,248 | -1.00(-1.41%) |
Oct 15, 2019 | 70.37 | 71.50 | 70.29 | 70.90 | 416,310 | +0.78(+1.11%) |
Oct 14, 2019 | 70.13 | 70.53 | 69.38 | 70.12 | 520,275 | -0.24(-0.34%) |
Oct 11, 2019 | 69.61 | 70.70 | 69.61 | 70.35 | 242,023 | +1.42(+2.05%) |
Oct 10, 2019 | 68.26 | 69.24 | 68.26 | 68.94 | 275,232 | +0.62(+0.91%) |
Oct 09, 2019 | 68.54 | 68.91 | 68.26 | 68.32 | 367,601 | +0.05(+0.08%) |
Oct 08, 2019 | 68.61 | 68.71 | 67.57 | 68.26 | 478,182 | -0.23(-0.33%) |
Oct 07, 2019 | 68.33 | 68.97 | 67.93 | 68.49 | 343,807 | -0.31(-0.46%) |
Oct 04, 2019 | 68.38 | 68.82 | 67.55 | 68.81 | 428,688 | +0.45(+0.65%) |
Oct 03, 2019 | 68.39 | 68.64 | 67.42 | 68.36 | 397,849 | -0.35(-0.51%) |
Oct 02, 2019 | 70.28 | 70.32 | 68.31 | 68.71 | 470,162 | -1.80(-2.55%) |