Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.18 | 71.64 | 70.08 | 70.65 | 150,400 | +0.03(+0.04%) |
Dec 30, 2019 | 70.32 | 70.62 | 68.81 | 70.62 | 141,401 | +0.12(+0.17%) |
Dec 27, 2019 | 71.57 | 71.91 | 70.22 | 70.50 | 114,600 | -0.80(-1.12%) |
Dec 26, 2019 | 71.31 | 71.75 | 70.50 | 71.30 | 184,655 | +0.01(+0.01%) |
Dec 24, 2019 | 69.49 | 71.33 | 69.45 | 71.29 | 70,200 | +1.60(+2.30%) |
Dec 23, 2019 | 70.83 | 71.33 | 68.65 | 69.69 | 234,065 | -1.14(-1.61%) |
Dec 20, 2019 | 70.09 | 70.95 | 69.43 | 70.83 | 929,800 | +0.73(+1.04%) |
Dec 19, 2019 | 69.10 | 70.29 | 67.35 | 70.10 | 504,555 | +0.89(+1.29%) |
Dec 18, 2019 | 72.45 | 72.71 | 68.87 | 69.21 | 367,158 | -2.65(-3.69%) |
Dec 17, 2019 | 73.40 | 74.11 | 71.54 | 71.86 | 221,498 | -0.96(-1.32%) |
Dec 16, 2019 | 73.61 | 74.63 | 72.28 | 72.82 | 221,955 | -0.62(-0.84%) |
Dec 13, 2019 | 72.38 | 73.91 | 72.38 | 73.44 | 158,400 | +1.06(+1.46%) |
Dec 12, 2019 | 75.03 | 75.57 | 72.35 | 72.38 | 184,803 | -2.75(-3.66%) |
Dec 11, 2019 | 74.00 | 75.21 | 73.50 | 75.13 | 137,150 | +1.14(+1.54%) |
Dec 10, 2019 | 74.96 | 74.96 | 73.38 | 73.99 | 163,270 | -1.10(-1.46%) |
Dec 09, 2019 | 74.04 | 75.42 | 74.04 | 75.09 | 169,165 | +1.11(+1.50%) |
Dec 06, 2019 | 75.48 | 75.66 | 73.59 | 73.98 | 210,300 | -0.69(-0.92%) |
Dec 05, 2019 | 72.67 | 75.29 | 72.45 | 74.67 | 307,922 | +2.17(+2.99%) |
Dec 04, 2019 | 71.95 | 73.13 | 70.84 | 72.50 | 166,271 | +1.00(+1.40%) |
Dec 03, 2019 | 70.63 | 71.90 | 70.16 | 71.50 | 286,769 | +0.64(+0.90%) |
Dec 02, 2019 | 72.26 | 72.26 | 70.00 | 70.86 | 219,060 | -1.41(-1.95%) |
Nov 29, 2019 | 71.91 | 72.81 | 71.70 | 72.27 | 78,600 | +0.19(+0.26%) |
Nov 27, 2019 | 72.40 | 73.07 | 71.55 | 72.08 | 154,100 | +0.02(+0.03%) |
Nov 26, 2019 | 70.30 | 72.23 | 70.30 | 72.06 | 189,396 | +1.81(+2.58%) |
Nov 25, 2019 | 69.81 | 71.29 | 69.81 | 70.25 | 206,789 | +0.44(+0.63%) |
Nov 22, 2019 | 70.99 | 71.59 | 69.13 | 69.81 | 205,900 | -1.00(-1.41%) |
Nov 21, 2019 | 71.20 | 72.07 | 70.44 | 70.81 | 257,426 | -0.37(-0.52%) |
Nov 20, 2019 | 70.08 | 72.10 | 69.88 | 71.18 | 301,025 | +0.85(+1.21%) |
Nov 19, 2019 | 70.83 | 71.41 | 69.91 | 70.33 | 201,444 | -0.50(-0.71%) |
Nov 18, 2019 | 71.25 | 72.17 | 70.57 | 70.83 | 205,864 | -0.36(-0.51%) |
Nov 15, 2019 | 72.00 | 72.29 | 71.07 | 71.19 | 176,200 | -0.39(-0.54%) |
Nov 14, 2019 | 71.28 | 72.16 | 70.52 | 71.58 | 170,125 | +0.07(+0.10%) |
Nov 13, 2019 | 71.35 | 72.56 | 70.86 | 71.51 | 207,562 | +0.08(+0.11%) |
Nov 12, 2019 | 72.00 | 73.25 | 69.72 | 71.43 | 222,243 | -0.20(-0.28%) |
Nov 11, 2019 | 70.17 | 72.07 | 69.50 | 71.63 | 187,497 | +1.33(+1.89%) |
Nov 08, 2019 | 70.90 | 71.82 | 69.35 | 70.30 | 302,500 | -0.62(-0.87%) |
Nov 07, 2019 | 74.43 | 74.65 | 70.55 | 70.92 | 431,299 | -3.73(-5.00%) |
Nov 06, 2019 | 72.75 | 75.33 | 70.85 | 74.65 | 487,087 | +2.40(+3.32%) |
Nov 05, 2019 | 76.33 | 76.60 | 69.41 | 72.25 | 757,669 | -3.26(-4.32%) |
Nov 04, 2019 | 79.52 | 80.00 | 74.01 | 75.51 | 650,039 | -3.96(-4.98%) |
Nov 01, 2019 | 78.87 | 79.94 | 78.50 | 79.47 | 205,400 | +0.99(+1.26%) |
Oct 31, 2019 | 80.02 | 80.43 | 77.03 | 78.48 | 277,228 | -1.42(-1.78%) |
Oct 30, 2019 | 80.37 | 80.71 | 75.90 | 79.90 | 424,339 | +0.18(+0.23%) |
Oct 29, 2019 | 80.48 | 82.22 | 79.06 | 79.72 | 366,586 | -0.76(-0.94%) |
Oct 28, 2019 | 84.78 | 85.50 | 80.38 | 80.48 | 348,263 | -4.02(-4.76%) |
Oct 25, 2019 | 85.21 | 87.30 | 84.32 | 84.50 | 208,200 | -0.74(-0.87%) |
Oct 24, 2019 | 84.68 | 85.45 | 84.20 | 85.24 | 212,816 | +1.15(+1.37%) |
Oct 23, 2019 | 83.18 | 84.28 | 82.01 | 84.09 | 305,342 | +0.83(+1.00%) |
Oct 22, 2019 | 85.64 | 86.16 | 83.23 | 83.26 | 333,535 | -1.91(-2.24%) |
Oct 21, 2019 | 88.22 | 88.81 | 85.04 | 85.17 | 286,233 | -2.35(-2.69%) |
Oct 18, 2019 | 87.68 | 88.22 | 86.73 | 87.52 | 569,800 | -0.16(-0.18%) |
Oct 17, 2019 | 87.75 | 89.00 | 87.55 | 87.68 | 345,387 | +0.06(+0.07%) |
Oct 16, 2019 | 85.96 | 87.69 | 85.35 | 87.62 | 353,375 | +1.37(+1.59%) |
Oct 15, 2019 | 84.25 | 86.33 | 83.53 | 86.25 | 278,199 | +2.20(+2.62%) |
Oct 14, 2019 | 82.42 | 84.44 | 82.12 | 84.05 | 161,436 | +1.54(+1.87%) |
Oct 11, 2019 | 83.50 | 84.17 | 82.46 | 82.51 | 286,300 | -0.36(-0.43%) |
Oct 10, 2019 | 83.04 | 83.75 | 82.25 | 82.87 | 163,439 | -0.07(-0.08%) |
Oct 09, 2019 | 82.76 | 83.65 | 82.25 | 82.94 | 296,918 | +1.55(+1.90%) |
Oct 08, 2019 | 82.34 | 83.27 | 81.19 | 81.39 | 261,885 | -1.21(-1.46%) |
Oct 07, 2019 | 83.51 | 84.82 | 81.63 | 82.60 | 373,104 | -1.19(-1.42%) |
Oct 04, 2019 | 82.37 | 84.69 | 82.00 | 83.79 | 331,600 | +1.59(+1.93%) |
Oct 03, 2019 | 83.04 | 84.35 | 81.81 | 82.20 | 231,093 | -0.62(-0.75%) |
Oct 02, 2019 | 81.94 | 83.06 | 80.15 | 82.82 | 221,103 | +0.59(+0.72%) |