Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.82 | 77.99 | 76.99 | 77.29 | 33,591 | -0.25(-0.32%) |
Dec 30, 2019 | 77.23 | 78.02 | 76.30 | 77.54 | 40,402 | +0.48(+0.62%) |
Dec 27, 2019 | 77.86 | 77.86 | 76.71 | 77.06 | 30,484 | -0.37(-0.47%) |
Dec 26, 2019 | 77.91 | 77.93 | 76.91 | 77.43 | 19,348 | -0.24(-0.31%) |
Dec 24, 2019 | 76.46 | 77.84 | 76.21 | 77.67 | 30,383 | +1.80(+2.38%) |
Dec 23, 2019 | 76.44 | 76.59 | 75.49 | 75.87 | 38,068 | -0.42(-0.55%) |
Dec 20, 2019 | 73.10 | 77.18 | 72.78 | 76.28 | 91,452 | +3.75(+5.18%) |
Dec 19, 2019 | 72.33 | 72.72 | 71.87 | 72.53 | 127,047 | +0.20(+0.27%) |
Dec 18, 2019 | 71.30 | 72.51 | 70.86 | 72.33 | 65,036 | +1.35(+1.90%) |
Dec 17, 2019 | 71.07 | 71.22 | 70.08 | 70.98 | 63,906 | +0.03(+0.04%) |
Dec 16, 2019 | 71.17 | 72.06 | 70.81 | 70.95 | 27,500 | -0.01(-0.01%) |
Dec 13, 2019 | 71.69 | 71.69 | 69.92 | 70.96 | 49,360 | -0.45(-0.62%) |
Dec 12, 2019 | 72.69 | 72.93 | 71.30 | 71.41 | 36,228 | -1.37(-1.88%) |
Dec 11, 2019 | 73.83 | 73.83 | 72.71 | 72.78 | 28,753 | -1.24(-1.67%) |
Dec 10, 2019 | 74.22 | 74.55 | 73.45 | 74.01 | 27,315 | +0.32(+0.43%) |
Dec 09, 2019 | 73.50 | 73.84 | 72.97 | 73.70 | 30,399 | +0.31(+0.42%) |
Dec 06, 2019 | 73.84 | 74.57 | 73.02 | 73.39 | 47,341 | -0.25(-0.34%) |
Dec 05, 2019 | 72.33 | 73.84 | 72.33 | 73.64 | 50,546 | +1.43(+1.98%) |
Dec 04, 2019 | 71.35 | 72.32 | 71.35 | 72.21 | 56,236 | +0.83(+1.17%) |
Dec 03, 2019 | 70.06 | 71.39 | 70.06 | 71.38 | 47,812 | -0.50(-0.69%) |
Dec 02, 2019 | 71.16 | 72.05 | 70.87 | 71.87 | 43,742 | +0.34(+0.47%) |
Nov 29, 2019 | 72.42 | 72.60 | 71.53 | 71.54 | 14,434 | -1.20(-1.65%) |
Nov 27, 2019 | 70.97 | 72.83 | 70.97 | 72.74 | 26,244 | +1.64(+2.31%) |
Nov 26, 2019 | 71.23 | 71.48 | 70.75 | 71.09 | 80,230 | +0.00(+0.00%) |
Nov 25, 2019 | 70.59 | 71.38 | 70.37 | 71.09 | 63,017 | +0.97(+1.38%) |
Nov 22, 2019 | 69.37 | 70.26 | 68.96 | 70.12 | 29,777 | +0.74(+1.07%) |
Nov 21, 2019 | 70.90 | 71.13 | 69.20 | 69.38 | 31,454 | -1.29(-1.82%) |
Nov 20, 2019 | 69.90 | 70.84 | 69.57 | 70.67 | 39,327 | +0.73(+1.05%) |
Nov 19, 2019 | 70.51 | 70.51 | 69.68 | 69.93 | 28,847 | -0.40(-0.56%) |
Nov 18, 2019 | 69.71 | 70.66 | 69.71 | 70.33 | 37,281 | +0.15(+0.21%) |
Nov 15, 2019 | 70.51 | 70.82 | 68.79 | 70.18 | 57,435 | +0.05(+0.07%) |
Nov 14, 2019 | 68.63 | 70.19 | 68.38 | 70.13 | 80,451 | +1.43(+2.08%) |
Nov 13, 2019 | 69.06 | 69.40 | 68.36 | 68.70 | 52,833 | -0.49(-0.70%) |
Nov 12, 2019 | 69.58 | 70.04 | 68.99 | 69.19 | 39,805 | -0.08(-0.11%) |
Nov 11, 2019 | 69.41 | 69.61 | 68.76 | 69.27 | 45,228 | -0.16(-0.23%) |
Nov 08, 2019 | 68.89 | 69.63 | 68.19 | 69.43 | 30,988 | +0.60(+0.88%) |
Nov 07, 2019 | 67.34 | 69.01 | 66.94 | 68.82 | 303,042 | +1.75(+2.61%) |
Nov 06, 2019 | 66.75 | 67.34 | 66.20 | 67.07 | 128,772 | +0.58(+0.88%) |
Nov 05, 2019 | 66.52 | 66.73 | 66.30 | 66.48 | 96,291 | +0.34(+0.51%) |
Nov 04, 2019 | 67.27 | 67.27 | 66.14 | 66.15 | 54,783 | -0.63(-0.95%) |
Nov 01, 2019 | 66.81 | 67.16 | 66.47 | 66.78 | 77,219 | +0.46(+0.69%) |
Oct 31, 2019 | 65.57 | 66.88 | 64.98 | 66.33 | 95,813 | +0.92(+1.41%) |
Oct 30, 2019 | 65.54 | 66.22 | 64.54 | 65.40 | 149,966 | -0.62(-0.95%) |
Oct 29, 2019 | 68.81 | 70.38 | 64.84 | 66.03 | 223,560 | -5.07(-7.13%) |
Oct 28, 2019 | 71.03 | 71.91 | 70.61 | 71.10 | 64,001 | +0.53(+0.76%) |
Oct 25, 2019 | 70.52 | 71.04 | 70.23 | 70.57 | 25,538 | +0.04(+0.06%) |
Oct 24, 2019 | 71.35 | 71.71 | 69.58 | 70.53 | 52,162 | -0.98(-1.37%) |
Oct 23, 2019 | 71.77 | 72.26 | 71.40 | 71.51 | 23,536 | -0.86(-1.19%) |
Oct 22, 2019 | 72.86 | 73.39 | 72.32 | 72.37 | 31,951 | -0.50(-0.68%) |
Oct 21, 2019 | 72.98 | 73.78 | 72.58 | 72.86 | 23,158 | +0.13(+0.18%) |
Oct 18, 2019 | 73.33 | 73.33 | 72.39 | 72.74 | 18,875 | -0.36(-0.49%) |
Oct 17, 2019 | 73.52 | 74.43 | 72.79 | 73.09 | 31,339 | -0.07(-0.09%) |
Oct 16, 2019 | 73.26 | 73.78 | 72.84 | 73.16 | 29,068 | -0.01(-0.01%) |
Oct 15, 2019 | 72.05 | 73.35 | 72.05 | 73.17 | 45,080 | +0.98(+1.36%) |
Oct 14, 2019 | 72.78 | 72.78 | 72.19 | 72.19 | 10,090 | -0.55(-0.76%) |
Oct 11, 2019 | 72.19 | 73.30 | 72.04 | 72.75 | 50,571 | +1.66(+2.34%) |
Oct 10, 2019 | 69.41 | 71.12 | 69.40 | 71.08 | 35,803 | +0.73(+1.04%) |
Oct 09, 2019 | 69.98 | 70.59 | 69.88 | 70.35 | 26,275 | +0.42(+0.59%) |
Oct 08, 2019 | 69.82 | 70.56 | 69.46 | 69.93 | 35,027 | -0.80(-1.13%) |
Oct 07, 2019 | 70.54 | 71.08 | 70.51 | 70.73 | 19,206 | -0.02(-0.03%) |
Oct 04, 2019 | 70.55 | 70.97 | 70.18 | 70.75 | 32,704 | +0.58(+0.83%) |
Oct 03, 2019 | 69.64 | 70.25 | 68.15 | 70.17 | 84,224 | +0.59(+0.85%) |
Oct 02, 2019 | 70.76 | 70.76 | 68.48 | 69.58 | 49,141 | -2.21(-3.08%) |