Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.17 | 81.11 | 80.17 | 80.81 | 257,053 | +0.54(+0.68%) |
Dec 30, 2019 | 79.64 | 80.37 | 79.63 | 80.27 | 209,038 | +0.33(+0.41%) |
Dec 27, 2019 | 79.95 | 79.96 | 79.60 | 79.94 | 185,958 | +0.02(+0.02%) |
Dec 26, 2019 | 79.61 | 79.92 | 78.88 | 79.92 | 263,889 | +0.44(+0.55%) |
Dec 24, 2019 | 80.02 | 80.13 | 79.35 | 79.48 | 135,242 | -0.50(-0.63%) |
Dec 23, 2019 | 81.24 | 81.29 | 79.38 | 79.98 | 227,081 | -1.29(-1.58%) |
Dec 20, 2019 | 82.08 | 82.33 | 80.36 | 81.27 | 1,142,614 | -0.66(-0.80%) |
Dec 19, 2019 | 81.69 | 82.48 | 81.69 | 81.92 | 691,906 | -0.09(-0.12%) |
Dec 18, 2019 | 80.98 | 82.33 | 80.51 | 82.02 | 630,287 | +1.21(+1.50%) |
Dec 17, 2019 | 79.84 | 80.91 | 79.84 | 80.81 | 658,100 | +0.93(+1.17%) |
Dec 16, 2019 | 78.15 | 79.91 | 78.15 | 79.88 | 540,788 | +1.50(+1.92%) |
Dec 13, 2019 | 77.61 | 78.55 | 77.28 | 78.37 | 264,927 | +0.65(+0.83%) |
Dec 12, 2019 | 77.54 | 78.28 | 77.24 | 77.73 | 300,856 | -0.07(-0.09%) |
Dec 11, 2019 | 77.17 | 77.80 | 76.96 | 77.80 | 271,713 | +0.92(+1.19%) |
Dec 10, 2019 | 76.36 | 76.93 | 76.28 | 76.88 | 166,153 | +0.48(+0.63%) |
Dec 09, 2019 | 76.82 | 76.88 | 76.16 | 76.40 | 210,522 | -0.29(-0.38%) |
Dec 06, 2019 | 76.85 | 77.69 | 76.69 | 76.69 | 255,316 | -0.17(-0.22%) |
Dec 05, 2019 | 76.40 | 76.92 | 76.40 | 76.86 | 213,202 | +0.32(+0.42%) |
Dec 04, 2019 | 76.00 | 76.84 | 76.00 | 76.54 | 372,684 | +0.65(+0.85%) |
Dec 03, 2019 | 76.37 | 76.67 | 75.56 | 75.90 | 264,070 | -0.42(-0.55%) |
Dec 02, 2019 | 76.55 | 76.85 | 76.23 | 76.32 | 239,819 | -0.43(-0.56%) |
Nov 29, 2019 | 77.30 | 77.76 | 76.74 | 76.75 | 133,389 | -0.83(-1.07%) |
Nov 27, 2019 | 77.18 | 77.65 | 76.80 | 77.58 | 304,874 | +0.33(+0.42%) |
Nov 26, 2019 | 76.54 | 77.53 | 76.45 | 77.25 | 270,448 | +0.80(+1.05%) |
Nov 25, 2019 | 76.12 | 76.50 | 75.90 | 76.45 | 265,413 | +0.62(+0.82%) |
Nov 22, 2019 | 75.83 | 76.33 | 75.13 | 75.83 | 217,800 | +0.24(+0.32%) |
Nov 21, 2019 | 75.65 | 75.77 | 74.74 | 75.59 | 236,466 | -0.11(-0.15%) |
Nov 20, 2019 | 75.71 | 76.20 | 75.32 | 75.70 | 367,823 | -0.23(-0.31%) |
Nov 19, 2019 | 76.16 | 76.73 | 75.89 | 75.93 | 189,431 | -0.18(-0.24%) |
Nov 18, 2019 | 76.36 | 77.12 | 76.05 | 76.11 | 324,178 | -0.32(-0.42%) |
Nov 15, 2019 | 76.86 | 76.88 | 75.95 | 76.43 | 328,958 | -0.39(-0.51%) |
Nov 14, 2019 | 75.27 | 76.83 | 75.01 | 76.82 | 755,452 | +1.87(+2.49%) |
Nov 13, 2019 | 73.58 | 75.09 | 73.58 | 74.95 | 256,183 | +1.18(+1.60%) |
Nov 12, 2019 | 74.30 | 74.30 | 73.32 | 73.77 | 276,850 | -0.63(-0.85%) |
Nov 11, 2019 | 74.45 | 74.66 | 74.17 | 74.40 | 184,696 | -0.15(-0.20%) |
Nov 08, 2019 | 75.31 | 75.60 | 74.09 | 74.55 | 243,621 | -1.17(-1.54%) |
Nov 07, 2019 | 76.64 | 76.84 | 74.92 | 75.71 | 235,046 | -0.98(-1.28%) |
Nov 06, 2019 | 76.40 | 77.05 | 76.14 | 76.69 | 259,239 | +0.44(+0.57%) |
Nov 05, 2019 | 76.91 | 77.19 | 75.69 | 76.26 | 301,487 | -1.00(-1.29%) |
Nov 04, 2019 | 79.24 | 79.42 | 76.77 | 77.25 | 301,426 | -1.98(-2.50%) |
Nov 01, 2019 | 79.84 | 80.19 | 78.87 | 79.24 | 211,939 | -0.49(-0.61%) |
Oct 31, 2019 | 79.95 | 80.41 | 79.23 | 79.72 | 283,073 | -0.06(-0.08%) |
Oct 30, 2019 | 79.29 | 79.84 | 78.92 | 79.79 | 242,127 | +0.48(+0.61%) |
Oct 29, 2019 | 79.65 | 80.12 | 78.75 | 79.30 | 247,687 | -0.83(-1.04%) |
Oct 28, 2019 | 80.94 | 81.25 | 80.14 | 80.14 | 136,222 | -0.79(-0.98%) |
Oct 25, 2019 | 82.05 | 82.05 | 80.84 | 80.93 | 134,849 | -0.83(-1.02%) |
Oct 24, 2019 | 81.58 | 81.95 | 81.49 | 81.76 | 99,605 | +0.17(+0.21%) |
Oct 23, 2019 | 81.91 | 81.91 | 81.29 | 81.59 | 208,152 | +0.09(+0.12%) |
Oct 22, 2019 | 81.98 | 82.29 | 81.44 | 81.49 | 166,161 | -0.40(-0.48%) |
Oct 21, 2019 | 81.80 | 82.10 | 81.51 | 81.89 | 128,969 | +0.25(+0.31%) |
Oct 18, 2019 | 81.06 | 81.80 | 80.71 | 81.64 | 155,461 | +0.38(+0.46%) |
Oct 17, 2019 | 80.25 | 81.39 | 80.03 | 81.26 | 218,799 | +1.12(+1.40%) |
Oct 16, 2019 | 79.66 | 80.16 | 79.03 | 80.14 | 182,717 | +0.38(+0.47%) |
Oct 15, 2019 | 81.07 | 81.26 | 79.45 | 79.76 | 246,997 | -1.20(-1.48%) |
Oct 14, 2019 | 81.90 | 82.32 | 80.88 | 80.96 | 185,168 | -0.80(-0.98%) |
Oct 11, 2019 | 81.19 | 82.23 | 80.51 | 81.76 | 297,413 | +0.84(+1.04%) |
Oct 10, 2019 | 81.26 | 81.48 | 80.62 | 80.92 | 230,131 | -0.34(-0.42%) |
Oct 09, 2019 | 81.41 | 81.58 | 80.86 | 81.26 | 173,962 | +0.30(+0.37%) |
Oct 08, 2019 | 81.78 | 81.85 | 80.96 | 80.96 | 214,430 | -1.08(-1.32%) |
Oct 07, 2019 | 81.99 | 82.41 | 81.48 | 82.04 | 142,738 | -0.09(-0.10%) |
Oct 04, 2019 | 81.61 | 82.15 | 81.22 | 82.13 | 217,412 | +0.72(+0.89%) |
Oct 03, 2019 | 81.17 | 81.55 | 80.59 | 81.41 | 156,178 | +0.19(+0.23%) |
Oct 02, 2019 | 81.70 | 81.70 | 80.79 | 81.22 | 213,310 | -0.56(-0.68%) |