Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.18 | 78.64 | 77.03 | 78.14 | 577,700 | +0.23(+0.30%) |
Dec 30, 2019 | 79.00 | 79.63 | 76.22 | 77.91 | 668,906 | -0.90(-1.14%) |
Dec 27, 2019 | 81.91 | 82.14 | 78.20 | 78.81 | 865,100 | -3.15(-3.84%) |
Dec 26, 2019 | 82.69 | 83.19 | 81.48 | 81.96 | 543,332 | -0.49(-0.59%) |
Dec 24, 2019 | 82.06 | 82.95 | 81.50 | 82.45 | 383,700 | +0.21(+0.26%) |
Dec 23, 2019 | 83.16 | 83.93 | 79.15 | 82.24 | 1,167,397 | -0.54(-0.65%) |
Dec 20, 2019 | 81.92 | 83.91 | 81.82 | 82.78 | 3,062,600 | +1.54(+1.90%) |
Dec 19, 2019 | 79.17 | 81.36 | 78.60 | 81.24 | 1,800,457 | +1.77(+2.23%) |
Dec 18, 2019 | 79.13 | 79.58 | 76.10 | 79.47 | 1,365,599 | -0.04(-0.05%) |
Dec 17, 2019 | 78.42 | 80.00 | 76.89 | 79.51 | 1,556,618 | +2.85(+3.72%) |
Dec 16, 2019 | 76.52 | 78.43 | 75.64 | 76.66 | 1,158,960 | +0.76(+1.00%) |
Dec 13, 2019 | 73.95 | 76.03 | 73.01 | 75.90 | 668,400 | +3.37(+4.65%) |
Dec 12, 2019 | 71.50 | 74.84 | 71.50 | 72.53 | 904,334 | +1.75(+2.47%) |
Dec 11, 2019 | 73.48 | 74.09 | 70.71 | 70.78 | 745,318 | -2.56(-3.49%) |
Dec 10, 2019 | 72.00 | 74.15 | 70.83 | 73.34 | 753,137 | +1.19(+1.65%) |
Dec 09, 2019 | 73.97 | 74.08 | 71.90 | 72.15 | 609,380 | -1.83(-2.47%) |
Dec 06, 2019 | 74.47 | 76.20 | 73.81 | 73.98 | 515,000 | +0.40(+0.54%) |
Dec 05, 2019 | 75.32 | 75.77 | 73.19 | 73.58 | 731,628 | -1.38(-1.84%) |
Dec 04, 2019 | 75.63 | 75.77 | 73.27 | 74.96 | 699,120 | -0.24(-0.32%) |
Dec 03, 2019 | 72.39 | 75.75 | 71.76 | 75.20 | 640,010 | +1.36(+1.84%) |
Dec 02, 2019 | 77.72 | 78.40 | 73.54 | 73.84 | 859,301 | -3.83(-4.93%) |
Nov 29, 2019 | 76.78 | 77.93 | 75.12 | 77.67 | 561,000 | -1.01(-1.28%) |
Nov 27, 2019 | 78.14 | 79.00 | 76.68 | 78.68 | 657,900 | +0.46(+0.59%) |
Nov 26, 2019 | 80.25 | 80.93 | 77.02 | 78.22 | 599,481 | -1.91(-2.38%) |
Nov 25, 2019 | 78.17 | 80.64 | 78.00 | 80.13 | 708,939 | +2.09(+2.68%) |
Nov 22, 2019 | 78.80 | 79.82 | 77.20 | 78.04 | 598,400 | -0.79(-1.00%) |
Nov 21, 2019 | 78.65 | 80.48 | 78.24 | 78.83 | 648,947 | -0.33(-0.42%) |
Nov 20, 2019 | 78.59 | 80.09 | 77.74 | 79.16 | 1,072,922 | +0.80(+1.02%) |
Nov 19, 2019 | 79.19 | 79.72 | 76.13 | 78.36 | 824,434 | -0.43(-0.55%) |
Nov 18, 2019 | 80.00 | 80.88 | 78.65 | 78.79 | 1,121,587 | -1.22(-1.52%) |
Nov 15, 2019 | 77.69 | 80.37 | 77.25 | 80.01 | 949,600 | +2.66(+3.44%) |
Nov 14, 2019 | 75.56 | 78.15 | 74.62 | 77.35 | 880,795 | +2.21(+2.94%) |
Nov 13, 2019 | 73.23 | 75.35 | 72.34 | 75.14 | 798,990 | +1.58(+2.15%) |
Nov 12, 2019 | 71.00 | 74.00 | 70.51 | 73.56 | 2,085,679 | +0.59(+0.81%) |
Nov 11, 2019 | 71.80 | 74.07 | 70.28 | 72.97 | 1,043,340 | +1.08(+1.50%) |
Nov 08, 2019 | 68.87 | 72.02 | 66.03 | 71.89 | 3,794,700 | +7.69(+11.98%) |
Nov 07, 2019 | 65.15 | 66.04 | 62.53 | 64.20 | 1,457,699 | -0.45(-0.70%) |
Nov 06, 2019 | 67.76 | 68.67 | 64.11 | 64.65 | 1,184,622 | -3.34(-4.91%) |
Nov 05, 2019 | 70.83 | 72.46 | 66.70 | 67.99 | 1,684,009 | -3.49(-4.88%) |
Nov 04, 2019 | 71.82 | 73.23 | 70.66 | 71.48 | 688,603 | +0.12(+0.17%) |
Nov 01, 2019 | 69.98 | 71.48 | 69.62 | 71.36 | 696,500 | +1.86(+2.68%) |
Oct 31, 2019 | 70.70 | 72.28 | 68.68 | 69.50 | 751,754 | -1.46(-2.06%) |
Oct 30, 2019 | 70.47 | 71.25 | 68.84 | 70.96 | 665,550 | +0.32(+0.45%) |
Oct 29, 2019 | 70.83 | 71.26 | 69.68 | 70.64 | 664,520 | -0.51(-0.72%) |
Oct 28, 2019 | 68.66 | 71.97 | 68.58 | 71.15 | 1,130,957 | +2.59(+3.78%) |
Oct 25, 2019 | 67.66 | 69.65 | 67.23 | 68.56 | 432,600 | +0.62(+0.91%) |
Oct 24, 2019 | 66.81 | 68.48 | 65.26 | 67.94 | 577,197 | +1.89(+2.86%) |
Oct 23, 2019 | 65.49 | 67.32 | 65.35 | 66.05 | 755,708 | +0.42(+0.64%) |
Oct 22, 2019 | 68.00 | 68.33 | 65.45 | 65.63 | 719,842 | -2.05(-3.03%) |
Oct 21, 2019 | 64.90 | 68.62 | 64.58 | 67.68 | 971,772 | +2.41(+3.69%) |
Oct 18, 2019 | 67.14 | 67.93 | 63.83 | 65.27 | 1,510,600 | -2.49(-3.67%) |
Oct 17, 2019 | 65.02 | 68.46 | 64.79 | 67.76 | 1,370,762 | +2.74(+4.21%) |
Oct 16, 2019 | 65.22 | 66.41 | 63.55 | 65.02 | 1,113,246 | -0.66(-1.00%) |
Oct 15, 2019 | 64.43 | 65.85 | 64.01 | 65.68 | 1,300,792 | +1.50(+2.34%) |
Oct 14, 2019 | 61.43 | 65.55 | 61.12 | 64.18 | 1,504,317 | +2.62(+4.26%) |
Oct 11, 2019 | 61.31 | 62.94 | 60.39 | 61.56 | 917,800 | +1.00(+1.65%) |
Oct 10, 2019 | 59.90 | 61.89 | 59.81 | 60.56 | 677,549 | +0.56(+0.93%) |
Oct 09, 2019 | 60.42 | 61.58 | 58.84 | 60.00 | 722,559 | +0.12(+0.20%) |
Oct 08, 2019 | 60.06 | 61.59 | 59.51 | 59.88 | 960,266 | -0.91(-1.50%) |
Oct 07, 2019 | 64.48 | 65.78 | 59.85 | 60.79 | 1,558,613 | -3.88(-6.00%) |
Oct 04, 2019 | 62.81 | 65.74 | 62.81 | 64.67 | 2,414,300 | +2.43(+3.90%) |
Oct 03, 2019 | 60.69 | 62.79 | 59.11 | 62.24 | 1,597,380 | +1.54(+2.54%) |
Oct 02, 2019 | 59.19 | 61.58 | 56.33 | 60.70 | 2,691,508 | +1.21(+2.03%) |