Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.35 | 73.96 | 73.23 | 73.30 | 352,499 | -0.05(-0.07%) |
Dec 30, 2019 | 73.51 | 73.71 | 73.01 | 73.35 | 294,600 | +0.40(+0.55%) |
Dec 27, 2019 | 73.41 | 73.47 | 72.68 | 72.95 | 165,247 | -0.32(-0.44%) |
Dec 26, 2019 | 73.26 | 73.61 | 73.09 | 73.27 | 197,858 | -0.31(-0.42%) |
Dec 24, 2019 | 73.33 | 73.62 | 73.17 | 73.58 | 124,063 | +0.00(+0.00%) |
Dec 23, 2019 | 74.19 | 74.58 | 73.50 | 73.58 | 207,863 | -0.60(-0.81%) |
Dec 20, 2019 | 74.24 | 74.62 | 73.87 | 74.19 | 1,182,509 | +0.01(+0.01%) |
Dec 19, 2019 | 73.84 | 74.21 | 73.66 | 74.18 | 547,232 | +0.22(+0.30%) |
Dec 18, 2019 | 73.79 | 74.24 | 73.59 | 73.95 | 518,907 | +0.33(+0.45%) |
Dec 17, 2019 | 72.86 | 73.79 | 72.51 | 73.62 | 382,416 | +0.91(+1.25%) |
Dec 16, 2019 | 73.14 | 73.94 | 72.65 | 72.72 | 634,793 | +0.03(+0.04%) |
Dec 13, 2019 | 73.29 | 73.66 | 72.14 | 72.69 | 357,813 | -0.65(-0.89%) |
Dec 12, 2019 | 71.83 | 73.46 | 71.33 | 73.34 | 675,479 | +1.88(+2.63%) |
Dec 11, 2019 | 71.56 | 71.92 | 71.30 | 71.46 | 222,287 | +0.02(+0.03%) |
Dec 10, 2019 | 70.68 | 71.55 | 70.06 | 71.44 | 241,020 | +0.75(+1.06%) |
Dec 09, 2019 | 70.52 | 71.25 | 70.44 | 70.69 | 295,248 | +0.03(+0.04%) |
Dec 06, 2019 | 70.92 | 71.41 | 70.65 | 70.66 | 190,409 | +0.68(+0.97%) |
Dec 05, 2019 | 69.67 | 70.25 | 69.64 | 69.98 | 166,326 | +0.57(+0.83%) |
Dec 04, 2019 | 69.76 | 70.27 | 68.16 | 69.40 | 235,976 | +0.07(+0.10%) |
Dec 03, 2019 | 69.63 | 69.63 | 68.78 | 69.34 | 235,549 | -0.96(-1.37%) |
Dec 02, 2019 | 71.32 | 71.92 | 70.25 | 70.30 | 287,406 | -0.77(-1.08%) |
Nov 29, 2019 | 70.87 | 71.82 | 70.79 | 71.07 | 103,215 | -0.07(-0.10%) |
Nov 27, 2019 | 70.84 | 71.49 | 70.67 | 71.14 | 475,817 | +0.58(+0.83%) |
Nov 26, 2019 | 70.61 | 70.90 | 70.15 | 70.55 | 242,809 | -0.31(-0.44%) |
Nov 25, 2019 | 70.69 | 71.42 | 70.59 | 70.87 | 256,963 | +0.33(+0.46%) |
Nov 22, 2019 | 70.67 | 71.15 | 70.33 | 70.54 | 439,358 | +0.19(+0.27%) |
Nov 21, 2019 | 71.75 | 71.75 | 70.30 | 70.35 | 417,439 | -1.03(-1.45%) |
Nov 20, 2019 | 71.07 | 71.86 | 70.44 | 71.38 | 409,111 | +0.05(+0.07%) |
Nov 19, 2019 | 71.90 | 72.06 | 71.26 | 71.33 | 970,168 | -0.29(-0.41%) |
Nov 18, 2019 | 71.49 | 71.95 | 70.89 | 71.62 | 399,099 | -0.04(-0.05%) |
Nov 15, 2019 | 73.20 | 73.42 | 71.61 | 71.66 | 410,910 | -0.95(-1.31%) |
Nov 14, 2019 | 73.03 | 73.29 | 72.58 | 72.62 | 754,599 | -0.51(-0.69%) |
Nov 13, 2019 | 72.75 | 73.47 | 72.29 | 73.12 | 559,261 | -0.33(-0.45%) |
Nov 12, 2019 | 74.37 | 74.57 | 73.32 | 73.46 | 725,229 | -0.93(-1.26%) |
Nov 11, 2019 | 74.74 | 75.30 | 74.17 | 74.39 | 277,809 | -0.54(-0.71%) |
Nov 08, 2019 | 74.69 | 75.44 | 74.25 | 74.93 | 639,729 | +0.24(+0.33%) |
Nov 07, 2019 | 76.33 | 76.83 | 74.40 | 74.68 | 559,640 | -1.01(-1.34%) |
Nov 06, 2019 | 76.37 | 76.43 | 75.53 | 75.69 | 638,775 | -0.45(-0.59%) |
Nov 05, 2019 | 75.52 | 77.20 | 75.48 | 76.14 | 942,876 | +1.33(+1.78%) |
Nov 04, 2019 | 73.50 | 75.14 | 73.40 | 74.81 | 1,726,918 | +2.02(+2.77%) |
Nov 01, 2019 | 72.26 | 72.79 | 71.86 | 72.79 | 357,402 | +1.33(+1.87%) |
Oct 31, 2019 | 72.69 | 72.69 | 70.68 | 71.46 | 217,799 | -1.69(-2.32%) |
Oct 30, 2019 | 73.72 | 73.72 | 72.72 | 73.15 | 231,145 | -0.57(-0.78%) |
Oct 29, 2019 | 72.81 | 74.00 | 72.64 | 73.73 | 208,991 | +0.65(+0.89%) |
Oct 28, 2019 | 72.43 | 73.42 | 72.10 | 73.08 | 316,358 | +1.31(+1.83%) |
Oct 25, 2019 | 71.60 | 72.62 | 71.09 | 71.76 | 351,959 | +0.35(+0.49%) |
Oct 24, 2019 | 72.39 | 72.39 | 70.91 | 71.41 | 276,321 | -0.74(-1.03%) |
Oct 23, 2019 | 72.52 | 73.16 | 71.58 | 72.15 | 230,061 | -0.30(-0.42%) |
Oct 22, 2019 | 71.82 | 73.78 | 71.19 | 72.45 | 617,082 | -0.22(-0.31%) |
Oct 21, 2019 | 71.89 | 73.24 | 71.83 | 72.68 | 316,348 | +1.94(+2.74%) |
Oct 18, 2019 | 70.75 | 73.71 | 69.48 | 70.74 | 871,117 | -3.34(-4.51%) |
Oct 17, 2019 | 74.02 | 74.19 | 73.23 | 74.08 | 252,297 | +0.41(+0.56%) |
Oct 16, 2019 | 73.32 | 74.22 | 73.16 | 73.67 | 204,520 | +0.15(+0.20%) |
Oct 15, 2019 | 72.27 | 73.82 | 71.84 | 73.52 | 239,750 | +1.36(+1.89%) |
Oct 14, 2019 | 71.89 | 72.56 | 71.68 | 72.16 | 190,651 | -0.39(-0.54%) |
Oct 11, 2019 | 72.86 | 73.59 | 72.01 | 72.55 | 314,678 | +1.15(+1.61%) |
Oct 10, 2019 | 70.85 | 71.83 | 70.42 | 71.40 | 287,772 | +1.03(+1.47%) |
Oct 09, 2019 | 70.34 | 70.64 | 69.53 | 70.37 | 194,448 | +0.48(+0.68%) |
Oct 08, 2019 | 70.85 | 71.39 | 69.83 | 69.89 | 236,053 | -1.92(-2.67%) |
Oct 07, 2019 | 71.86 | 72.38 | 71.62 | 71.81 | 168,627 | -0.55(-0.75%) |
Oct 04, 2019 | 72.10 | 72.39 | 71.16 | 72.36 | 271,235 | +0.42(+0.58%) |
Oct 03, 2019 | 70.88 | 71.96 | 69.86 | 71.94 | 371,885 | +0.85(+1.19%) |
Oct 02, 2019 | 70.89 | 71.36 | 70.49 | 71.09 | 265,528 | -0.25(-0.35%) |