Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.01 | 73.36 | 72.32 | 72.56 | 156,311 | -0.60(-0.83%) |
Dec 30, 2019 | 73.35 | 73.47 | 72.56 | 73.16 | 111,063 | +0.61(+0.85%) |
Dec 27, 2019 | 72.76 | 72.92 | 72.40 | 72.55 | 82,982 | -0.01(-0.01%) |
Dec 26, 2019 | 72.35 | 72.69 | 72.19 | 72.56 | 81,098 | -0.36(-0.49%) |
Dec 24, 2019 | 73.15 | 73.43 | 72.64 | 72.92 | 43,648 | +0.15(+0.20%) |
Dec 23, 2019 | 74.03 | 74.03 | 72.36 | 72.77 | 119,854 | -1.58(-2.12%) |
Dec 20, 2019 | 74.03 | 74.92 | 73.82 | 74.35 | 325,358 | +0.82(+1.11%) |
Dec 19, 2019 | 71.94 | 73.57 | 71.54 | 73.53 | 337,326 | -1.31(-1.76%) |
Dec 18, 2019 | 75.38 | 75.43 | 74.18 | 74.85 | 141,445 | -0.70(-0.93%) |
Dec 17, 2019 | 74.73 | 75.82 | 74.73 | 75.55 | 156,600 | +0.24(+0.32%) |
Dec 16, 2019 | 75.11 | 75.94 | 74.44 | 75.31 | 252,504 | +0.67(+0.90%) |
Dec 13, 2019 | 74.28 | 74.86 | 73.82 | 74.63 | 233,338 | +0.44(+0.59%) |
Dec 12, 2019 | 73.62 | 74.62 | 73.62 | 74.20 | 150,049 | +0.26(+0.36%) |
Dec 11, 2019 | 73.82 | 73.97 | 73.49 | 73.93 | 91,828 | +0.25(+0.34%) |
Dec 10, 2019 | 73.81 | 73.98 | 73.40 | 73.68 | 94,772 | +0.11(+0.15%) |
Dec 09, 2019 | 74.38 | 74.38 | 73.33 | 73.57 | 133,365 | -1.14(-1.52%) |
Dec 06, 2019 | 75.16 | 75.74 | 74.64 | 74.71 | 119,647 | -0.27(-0.36%) |
Dec 05, 2019 | 74.63 | 75.05 | 74.29 | 74.98 | 77,260 | +0.32(+0.43%) |
Dec 04, 2019 | 74.50 | 75.16 | 74.50 | 74.66 | 156,364 | +0.18(+0.24%) |
Dec 03, 2019 | 74.69 | 75.01 | 74.31 | 74.49 | 101,094 | -0.44(-0.58%) |
Dec 02, 2019 | 74.90 | 75.21 | 74.35 | 74.93 | 139,207 | +0.10(+0.13%) |
Nov 29, 2019 | 75.17 | 75.49 | 74.76 | 74.83 | 60,799 | -0.70(-0.93%) |
Nov 27, 2019 | 75.43 | 75.66 | 75.00 | 75.53 | 93,047 | +0.40(+0.53%) |
Nov 26, 2019 | 74.63 | 75.37 | 74.63 | 75.13 | 131,031 | +0.15(+0.19%) |
Nov 25, 2019 | 74.14 | 75.28 | 73.92 | 74.98 | 105,784 | +0.54(+0.72%) |
Nov 22, 2019 | 74.05 | 74.72 | 73.79 | 74.45 | 130,020 | +0.45(+0.61%) |
Nov 21, 2019 | 74.22 | 74.73 | 73.85 | 74.00 | 82,887 | -0.26(-0.35%) |
Nov 20, 2019 | 74.44 | 74.90 | 73.80 | 74.26 | 164,813 | -0.29(-0.39%) |
Nov 19, 2019 | 74.58 | 75.55 | 74.43 | 74.56 | 140,604 | +0.10(+0.13%) |
Nov 18, 2019 | 74.00 | 75.38 | 73.93 | 74.46 | 114,070 | +0.13(+0.17%) |
Nov 15, 2019 | 74.11 | 74.48 | 73.94 | 74.33 | 100,483 | +0.47(+0.63%) |
Nov 14, 2019 | 73.79 | 74.80 | 73.79 | 73.87 | 169,965 | +0.32(+0.44%) |
Nov 13, 2019 | 72.82 | 73.55 | 72.57 | 73.54 | 207,686 | +0.62(+0.85%) |
Nov 12, 2019 | 72.94 | 73.40 | 72.07 | 72.92 | 156,237 | -0.05(-0.07%) |
Nov 11, 2019 | 73.08 | 73.48 | 72.79 | 72.97 | 232,483 | -1.17(-1.57%) |
Nov 08, 2019 | 74.14 | 74.61 | 73.52 | 74.14 | 148,925 | -0.60(-0.81%) |
Nov 07, 2019 | 75.36 | 76.61 | 73.28 | 74.74 | 264,044 | +0.52(+0.71%) |
Nov 06, 2019 | 74.08 | 74.80 | 73.90 | 74.22 | 199,463 | +0.24(+0.33%) |
Nov 05, 2019 | 73.19 | 74.49 | 73.14 | 73.97 | 217,379 | +0.87(+1.18%) |
Nov 04, 2019 | 74.77 | 74.88 | 72.83 | 73.11 | 271,485 | -1.25(-1.69%) |
Nov 01, 2019 | 74.55 | 74.63 | 73.62 | 74.36 | 164,456 | -0.08(-0.10%) |
Oct 31, 2019 | 75.11 | 75.27 | 74.11 | 74.44 | 202,088 | -0.73(-0.97%) |
Oct 30, 2019 | 73.27 | 75.28 | 73.23 | 75.17 | 213,689 | +1.91(+2.60%) |
Oct 29, 2019 | 72.10 | 73.48 | 71.95 | 73.26 | 177,723 | +1.03(+1.43%) |
Oct 28, 2019 | 73.98 | 74.07 | 72.02 | 72.23 | 170,613 | -1.28(-1.75%) |
Oct 25, 2019 | 73.63 | 74.22 | 72.08 | 73.52 | 197,676 | -0.42(-0.57%) |
Oct 24, 2019 | 76.83 | 76.99 | 73.89 | 73.93 | 275,501 | -1.84(-2.43%) |
Oct 23, 2019 | 75.33 | 76.16 | 74.99 | 75.77 | 197,398 | +0.52(+0.68%) |
Oct 22, 2019 | 74.83 | 75.70 | 74.83 | 75.26 | 176,213 | +0.58(+0.78%) |
Oct 21, 2019 | 74.12 | 75.06 | 73.93 | 74.67 | 204,817 | +1.10(+1.49%) |
Oct 18, 2019 | 72.24 | 73.74 | 72.06 | 73.57 | 286,949 | +1.16(+1.60%) |
Oct 17, 2019 | 72.38 | 73.09 | 72.24 | 72.42 | 138,926 | +0.37(+0.51%) |
Oct 16, 2019 | 71.11 | 72.39 | 70.71 | 72.05 | 291,915 | +0.95(+1.34%) |
Oct 15, 2019 | 71.20 | 71.41 | 70.73 | 71.09 | 113,528 | +0.04(+0.05%) |
Oct 14, 2019 | 72.42 | 72.73 | 70.69 | 71.06 | 169,089 | -1.71(-2.35%) |
Oct 11, 2019 | 72.62 | 73.24 | 71.64 | 72.77 | 168,261 | +0.73(+1.01%) |
Oct 10, 2019 | 72.51 | 72.77 | 71.78 | 72.04 | 112,415 | -0.03(-0.04%) |
Oct 09, 2019 | 71.76 | 72.84 | 70.84 | 72.07 | 116,658 | +0.70(+0.98%) |
Oct 08, 2019 | 71.93 | 72.18 | 71.25 | 71.37 | 147,232 | -0.99(-1.37%) |
Oct 07, 2019 | 72.95 | 73.35 | 72.22 | 72.36 | 272,373 | -0.61(-0.84%) |
Oct 04, 2019 | 70.79 | 72.99 | 70.77 | 72.97 | 197,059 | +2.10(+2.96%) |
Oct 03, 2019 | 71.07 | 71.71 | 70.59 | 70.87 | 180,102 | -0.10(-0.14%) |
Oct 02, 2019 | 71.22 | 71.42 | 70.26 | 70.97 | 184,569 | -0.71(-0.99%) |