Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.24 | 78.90 | 78.06 | 78.61 | 114,019 | +0.18(+0.23%) |
Dec 30, 2019 | 78.59 | 78.74 | 78.28 | 78.43 | 102,873 | -0.08(-0.11%) |
Dec 27, 2019 | 78.87 | 78.93 | 78.38 | 78.51 | 71,669 | -0.23(-0.30%) |
Dec 26, 2019 | 78.70 | 78.87 | 78.52 | 78.75 | 109,684 | +0.14(+0.17%) |
Dec 24, 2019 | 78.75 | 78.77 | 78.58 | 78.61 | 37,572 | -0.09(-0.12%) |
Dec 23, 2019 | 78.97 | 79.12 | 78.53 | 78.70 | 124,887 | -0.12(-0.15%) |
Dec 20, 2019 | 78.69 | 79.07 | 78.60 | 78.82 | 101,857 | +0.33(+0.42%) |
Dec 19, 2019 | 78.30 | 78.55 | 78.23 | 78.49 | 159,156 | +0.18(+0.23%) |
Dec 18, 2019 | 78.40 | 78.40 | 78.01 | 78.31 | 121,366 | +0.07(+0.09%) |
Dec 17, 2019 | 77.91 | 78.29 | 77.91 | 78.24 | 107,473 | +0.46(+0.59%) |
Dec 16, 2019 | 77.82 | 78.15 | 77.77 | 77.78 | 143,786 | +0.49(+0.63%) |
Dec 13, 2019 | 77.81 | 78.11 | 77.03 | 77.30 | 148,430 | -0.56(-0.72%) |
Dec 12, 2019 | 76.86 | 78.04 | 76.85 | 77.86 | 172,729 | +0.98(+1.28%) |
Dec 11, 2019 | 76.77 | 76.95 | 76.60 | 76.88 | 91,341 | +0.19(+0.25%) |
Dec 10, 2019 | 76.74 | 76.95 | 76.52 | 76.69 | 82,562 | -0.04(-0.05%) |
Dec 09, 2019 | 76.78 | 77.01 | 76.72 | 76.72 | 236,071 | -0.17(-0.22%) |
Dec 06, 2019 | 76.74 | 77.21 | 76.74 | 76.89 | 91,459 | +0.77(+1.01%) |
Dec 05, 2019 | 76.11 | 76.18 | 75.90 | 76.12 | 91,470 | +0.24(+0.31%) |
Dec 04, 2019 | 75.59 | 76.33 | 75.53 | 75.88 | 87,270 | +0.60(+0.80%) |
Dec 03, 2019 | 75.09 | 75.29 | 74.60 | 75.28 | 112,676 | -0.55(-0.73%) |
Dec 02, 2019 | 76.45 | 76.51 | 75.81 | 75.83 | 92,921 | -0.43(-0.56%) |
Nov 29, 2019 | 76.92 | 76.96 | 76.26 | 76.26 | 59,808 | -0.81(-1.05%) |
Nov 27, 2019 | 76.80 | 77.08 | 76.67 | 77.08 | 88,839 | +0.52(+0.68%) |
Nov 26, 2019 | 76.36 | 76.67 | 76.18 | 76.56 | 123,325 | +0.24(+0.31%) |
Nov 25, 2019 | 75.72 | 76.44 | 75.66 | 76.32 | 120,021 | +0.83(+1.10%) |
Nov 22, 2019 | 75.44 | 75.60 | 75.25 | 75.49 | 350,993 | +0.28(+0.37%) |
Nov 21, 2019 | 75.71 | 75.71 | 75.07 | 75.21 | 119,121 | -0.44(-0.59%) |
Nov 20, 2019 | 75.76 | 76.13 | 75.17 | 75.65 | 162,758 | -0.32(-0.42%) |
Nov 19, 2019 | 76.20 | 76.22 | 75.77 | 75.97 | 95,218 | -0.01(-0.01%) |
Nov 18, 2019 | 76.04 | 76.04 | 75.75 | 75.98 | 79,480 | -0.24(-0.32%) |
Nov 15, 2019 | 76.32 | 76.41 | 76.03 | 76.22 | 225,046 | +0.33(+0.43%) |
Nov 14, 2019 | 75.69 | 76.06 | 75.69 | 75.89 | 131,799 | +0.09(+0.11%) |
Nov 13, 2019 | 75.66 | 75.97 | 75.49 | 75.81 | 136,066 | -0.27(-0.36%) |
Nov 12, 2019 | 76.30 | 76.49 | 75.97 | 76.08 | 186,402 | -0.10(-0.13%) |
Nov 11, 2019 | 75.96 | 76.30 | 75.96 | 76.18 | 113,138 | -0.23(-0.31%) |
Nov 08, 2019 | 76.15 | 76.42 | 75.92 | 76.42 | 120,927 | +0.22(+0.29%) |
Nov 07, 2019 | 76.66 | 76.75 | 76.06 | 76.19 | 127,767 | +0.05(+0.07%) |
Nov 06, 2019 | 76.44 | 76.45 | 75.89 | 76.14 | 277,948 | -0.37(-0.49%) |
Nov 05, 2019 | 76.30 | 76.88 | 76.30 | 76.51 | 117,100 | +0.37(+0.48%) |
Nov 04, 2019 | 75.88 | 76.21 | 75.79 | 76.14 | 142,715 | +0.75(+1.00%) |
Nov 01, 2019 | 74.70 | 75.42 | 74.59 | 75.39 | 131,622 | +1.15(+1.54%) |
Oct 31, 2019 | 74.66 | 74.66 | 73.83 | 74.24 | 102,892 | -0.58(-0.78%) |
Oct 30, 2019 | 75.11 | 75.13 | 74.43 | 74.83 | 185,467 | -0.26(-0.35%) |
Oct 29, 2019 | 74.65 | 75.30 | 74.54 | 75.09 | 176,108 | +0.23(+0.31%) |
Oct 28, 2019 | 74.71 | 75.32 | 74.71 | 74.86 | 213,217 | +0.46(+0.62%) |
Oct 25, 2019 | 73.86 | 74.59 | 73.86 | 74.40 | 156,943 | +0.44(+0.59%) |
Oct 24, 2019 | 74.31 | 74.39 | 73.63 | 73.96 | 100,978 | -0.05(-0.07%) |
Oct 23, 2019 | 73.86 | 74.04 | 73.62 | 74.01 | 136,071 | +0.07(+0.10%) |
Oct 22, 2019 | 73.91 | 74.29 | 73.42 | 73.94 | 94,290 | +0.16(+0.22%) |
Oct 21, 2019 | 73.73 | 74.17 | 73.30 | 73.77 | 145,193 | +0.60(+0.83%) |
Oct 18, 2019 | 72.98 | 73.39 | 72.93 | 73.17 | 158,471 | +0.01(+0.02%) |
Oct 17, 2019 | 72.97 | 73.29 | 72.82 | 73.15 | 391,201 | +0.49(+0.67%) |
Oct 16, 2019 | 72.55 | 73.01 | 72.41 | 72.66 | 137,304 | +0.01(+0.02%) |
Oct 15, 2019 | 72.23 | 72.94 | 72.03 | 72.65 | 914,902 | +0.55(+0.76%) |
Oct 14, 2019 | 72.17 | 72.21 | 71.79 | 72.10 | 86,641 | -0.20(-0.28%) |
Oct 11, 2019 | 71.87 | 72.98 | 71.87 | 72.30 | 220,026 | +1.31(+1.85%) |
Oct 10, 2019 | 70.55 | 71.26 | 70.49 | 70.99 | 171,371 | +0.57(+0.81%) |
Oct 09, 2019 | 70.49 | 70.71 | 70.13 | 70.42 | 140,635 | +0.45(+0.64%) |
Oct 08, 2019 | 70.60 | 70.60 | 69.93 | 69.97 | 165,698 | -1.24(-1.74%) |
Oct 07, 2019 | 71.44 | 71.77 | 71.07 | 71.21 | 126,462 | -0.41(-0.58%) |
Oct 04, 2019 | 71.01 | 71.63 | 70.69 | 71.62 | 141,008 | +0.71(+0.99%) |
Oct 03, 2019 | 70.52 | 70.91 | 69.71 | 70.91 | 217,509 | +0.21(+0.30%) |
Oct 02, 2019 | 71.26 | 71.28 | 70.20 | 70.70 | 455,239 | -1.08(-1.50%) |