Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.89 | 73.24 | 72.20 | 72.44 | 156,572 | -0.60(-0.83%) |
Dec 30, 2019 | 73.23 | 73.35 | 72.44 | 73.04 | 111,248 | +0.61(+0.85%) |
Dec 27, 2019 | 72.64 | 72.80 | 72.28 | 72.43 | 83,121 | -0.01(-0.01%) |
Dec 26, 2019 | 72.23 | 72.57 | 72.07 | 72.44 | 81,233 | -0.36(-0.49%) |
Dec 24, 2019 | 73.03 | 73.30 | 72.52 | 72.80 | 43,720 | +0.15(+0.20%) |
Dec 23, 2019 | 73.91 | 73.91 | 72.23 | 72.65 | 120,054 | -1.57(-2.12%) |
Dec 20, 2019 | 73.91 | 74.79 | 73.69 | 74.23 | 325,900 | +0.82(+1.11%) |
Dec 19, 2019 | 71.82 | 73.45 | 71.42 | 73.41 | 337,888 | -1.31(-1.76%) |
Dec 18, 2019 | 75.26 | 75.31 | 74.05 | 74.72 | 141,681 | -0.70(-0.93%) |
Dec 17, 2019 | 74.61 | 75.70 | 74.61 | 75.42 | 156,861 | +0.24(+0.32%) |
Dec 16, 2019 | 74.99 | 75.81 | 74.32 | 75.18 | 252,924 | +0.67(+0.90%) |
Dec 13, 2019 | 74.16 | 74.73 | 73.69 | 74.51 | 233,726 | +0.44(+0.59%) |
Dec 12, 2019 | 73.50 | 74.50 | 73.50 | 74.07 | 150,299 | +0.26(+0.36%) |
Dec 11, 2019 | 73.69 | 73.85 | 73.36 | 73.81 | 91,981 | +0.25(+0.34%) |
Dec 10, 2019 | 73.68 | 73.86 | 73.28 | 73.56 | 94,929 | +0.11(+0.15%) |
Dec 09, 2019 | 74.26 | 74.26 | 73.21 | 73.45 | 133,587 | -1.14(-1.52%) |
Dec 06, 2019 | 75.03 | 75.62 | 74.52 | 74.59 | 119,846 | -0.27(-0.36%) |
Dec 05, 2019 | 74.51 | 74.93 | 74.17 | 74.86 | 77,389 | +0.32(+0.43%) |
Dec 04, 2019 | 74.37 | 75.03 | 74.37 | 74.54 | 156,624 | +0.17(+0.24%) |
Dec 03, 2019 | 74.57 | 74.89 | 74.19 | 74.36 | 101,262 | -0.44(-0.58%) |
Dec 02, 2019 | 74.77 | 75.08 | 74.23 | 74.80 | 139,439 | +0.10(+0.13%) |
Nov 29, 2019 | 75.04 | 75.36 | 74.63 | 74.70 | 60,900 | -0.70(-0.93%) |
Nov 27, 2019 | 75.31 | 75.53 | 74.87 | 75.40 | 93,202 | +0.40(+0.53%) |
Nov 26, 2019 | 74.51 | 75.25 | 74.51 | 75.01 | 131,250 | +0.15(+0.19%) |
Nov 25, 2019 | 74.01 | 75.15 | 73.80 | 74.86 | 105,960 | +0.53(+0.72%) |
Nov 22, 2019 | 73.93 | 74.60 | 73.66 | 74.32 | 130,236 | +0.45(+0.61%) |
Nov 21, 2019 | 74.09 | 74.61 | 73.73 | 73.88 | 83,025 | -0.26(-0.35%) |
Nov 20, 2019 | 74.32 | 74.77 | 73.67 | 74.14 | 165,088 | -0.29(-0.39%) |
Nov 19, 2019 | 74.46 | 75.42 | 74.31 | 74.43 | 140,838 | +0.10(+0.13%) |
Nov 18, 2019 | 73.88 | 75.25 | 73.81 | 74.33 | 114,260 | +0.13(+0.17%) |
Nov 15, 2019 | 73.99 | 74.35 | 73.82 | 74.21 | 100,651 | +0.47(+0.63%) |
Nov 14, 2019 | 73.66 | 74.67 | 73.66 | 73.74 | 170,248 | +0.32(+0.44%) |
Nov 13, 2019 | 72.69 | 73.43 | 72.45 | 73.42 | 208,032 | +0.62(+0.85%) |
Nov 12, 2019 | 72.82 | 73.28 | 71.95 | 72.80 | 156,497 | -0.05(-0.07%) |
Nov 11, 2019 | 72.96 | 73.35 | 72.67 | 72.85 | 232,870 | -1.16(-1.57%) |
Nov 08, 2019 | 74.01 | 74.49 | 73.39 | 74.01 | 149,173 | -0.60(-0.81%) |
Nov 07, 2019 | 75.24 | 76.48 | 73.16 | 74.62 | 264,483 | +0.52(+0.71%) |
Nov 06, 2019 | 73.96 | 74.67 | 73.78 | 74.09 | 199,796 | +0.24(+0.33%) |
Nov 05, 2019 | 73.07 | 74.36 | 73.02 | 73.85 | 217,741 | +0.86(+1.18%) |
Nov 04, 2019 | 74.65 | 74.75 | 72.71 | 72.99 | 271,937 | -1.25(-1.69%) |
Nov 01, 2019 | 74.42 | 74.51 | 73.50 | 74.24 | 164,730 | -0.08(-0.10%) |
Oct 31, 2019 | 74.98 | 75.14 | 73.99 | 74.32 | 202,425 | -0.73(-0.97%) |
Oct 30, 2019 | 73.15 | 75.15 | 73.11 | 75.04 | 214,044 | +1.90(+2.60%) |
Oct 29, 2019 | 71.98 | 73.36 | 71.83 | 73.14 | 178,019 | +1.03(+1.43%) |
Oct 28, 2019 | 73.86 | 73.95 | 71.90 | 72.11 | 170,897 | -1.28(-1.75%) |
Oct 25, 2019 | 73.51 | 74.09 | 71.96 | 73.39 | 198,005 | -0.42(-0.57%) |
Oct 24, 2019 | 76.70 | 76.86 | 73.77 | 73.81 | 275,960 | -1.83(-2.43%) |
Oct 23, 2019 | 75.21 | 76.03 | 74.87 | 75.64 | 197,727 | +0.51(+0.68%) |
Oct 22, 2019 | 74.70 | 75.58 | 74.70 | 75.13 | 176,507 | +0.58(+0.78%) |
Oct 21, 2019 | 73.99 | 74.94 | 73.81 | 74.55 | 205,158 | +1.10(+1.49%) |
Oct 18, 2019 | 72.12 | 73.62 | 71.94 | 73.45 | 287,427 | +1.16(+1.60%) |
Oct 17, 2019 | 72.26 | 72.97 | 72.12 | 72.30 | 139,158 | +0.37(+0.51%) |
Oct 16, 2019 | 71.00 | 72.27 | 70.59 | 71.93 | 292,401 | +0.95(+1.34%) |
Oct 15, 2019 | 71.08 | 71.29 | 70.62 | 70.98 | 113,717 | +0.04(+0.05%) |
Oct 14, 2019 | 72.30 | 72.61 | 70.57 | 70.94 | 169,371 | -1.71(-2.35%) |
Oct 11, 2019 | 72.50 | 73.12 | 71.52 | 72.65 | 168,541 | +0.73(+1.01%) |
Oct 10, 2019 | 72.39 | 72.65 | 71.67 | 71.92 | 112,602 | -0.03(-0.04%) |
Oct 09, 2019 | 71.64 | 72.72 | 70.72 | 71.95 | 116,853 | +0.70(+0.98%) |
Oct 08, 2019 | 71.81 | 72.06 | 71.13 | 71.25 | 147,478 | -0.99(-1.37%) |
Oct 07, 2019 | 72.83 | 73.23 | 72.10 | 72.24 | 272,827 | -0.61(-0.84%) |
Oct 04, 2019 | 70.68 | 72.87 | 70.66 | 72.85 | 197,387 | +2.10(+2.96%) |
Oct 03, 2019 | 70.96 | 71.59 | 70.47 | 70.75 | 180,402 | -0.10(-0.14%) |
Oct 02, 2019 | 71.10 | 71.30 | 70.14 | 70.85 | 184,876 | -0.71(-0.99%) |