Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.45 | 77.35 | 75.59 | 76.92 | 129,125 | -0.57(-0.74%) |
Dec 30, 2019 | 76.92 | 79.11 | 76.92 | 77.49 | 170,188 | +1.24(+1.62%) |
Dec 27, 2019 | 77.97 | 77.97 | 76.12 | 76.26 | 84,670 | -1.33(-1.72%) |
Dec 26, 2019 | 78.16 | 78.64 | 77.21 | 77.59 | 107,885 | +0.00(+0.00%) |
Dec 24, 2019 | 77.59 | 78.83 | 77.35 | 77.59 | 71,314 | +0.10(+0.12%) |
Dec 23, 2019 | 74.74 | 77.59 | 74.74 | 77.49 | 93,770 | +2.93(+3.93%) |
Dec 20, 2019 | 75.51 | 75.60 | 74.00 | 74.57 | 87,981 | -0.95(-1.25%) |
Dec 19, 2019 | 74.00 | 75.61 | 74.00 | 75.51 | 202,016 | +1.51(+2.04%) |
Dec 18, 2019 | 72.49 | 74.56 | 72.49 | 74.00 | 112,298 | +1.13(+1.56%) |
Dec 17, 2019 | 72.77 | 73.34 | 72.39 | 72.87 | 181,758 | +0.28(+0.39%) |
Dec 16, 2019 | 72.58 | 74.10 | 72.39 | 72.58 | 130,621 | +0.95(+1.32%) |
Dec 13, 2019 | 72.30 | 73.24 | 71.36 | 71.64 | 171,010 | -0.57(-0.79%) |
Dec 12, 2019 | 70.13 | 72.72 | 69.94 | 72.20 | 159,108 | +2.36(+3.38%) |
Dec 11, 2019 | 69.18 | 70.08 | 69.09 | 69.84 | 95,547 | +0.76(+1.09%) |
Dec 10, 2019 | 69.46 | 70.22 | 68.52 | 69.09 | 116,673 | +0.00(+0.00%) |
Dec 09, 2019 | 68.42 | 69.65 | 68.05 | 69.09 | 103,481 | +0.38(+0.55%) |
Dec 06, 2019 | 65.68 | 68.90 | 65.49 | 68.71 | 199,822 | +3.12(+4.76%) |
Dec 05, 2019 | 66.44 | 66.63 | 65.21 | 65.59 | 162,737 | -0.28(-0.43%) |
Dec 04, 2019 | 64.17 | 66.96 | 63.89 | 65.87 | 125,397 | +2.65(+4.19%) |
Dec 03, 2019 | 63.79 | 64.36 | 62.66 | 63.23 | 146,760 | -1.70(-2.62%) |
Dec 02, 2019 | 65.12 | 66.06 | 64.36 | 64.93 | 71,603 | +0.19(+0.29%) |
Nov 29, 2019 | 64.93 | 65.12 | 64.08 | 64.74 | 37,763 | -1.13(-1.72%) |
Nov 27, 2019 | 64.83 | 66.06 | 64.55 | 65.87 | 101,091 | +1.42(+2.20%) |
Nov 26, 2019 | 66.35 | 66.63 | 64.27 | 64.45 | 60,816 | -1.89(-2.85%) |
Nov 25, 2019 | 63.98 | 66.53 | 63.70 | 66.35 | 109,646 | +2.27(+3.54%) |
Nov 22, 2019 | 63.79 | 64.64 | 63.37 | 64.08 | 66,755 | +0.38(+0.59%) |
Nov 21, 2019 | 62.47 | 63.79 | 61.90 | 63.70 | 92,503 | +1.51(+2.43%) |
Nov 20, 2019 | 62.09 | 63.65 | 60.96 | 62.19 | 151,848 | +0.09(+0.15%) |
Nov 19, 2019 | 62.38 | 62.75 | 61.43 | 62.09 | 166,693 | -1.04(-1.65%) |
Nov 18, 2019 | 64.45 | 64.45 | 62.52 | 63.13 | 105,540 | -1.89(-2.91%) |
Nov 15, 2019 | 63.89 | 65.21 | 63.75 | 65.02 | 91,229 | +1.70(+2.69%) |
Nov 14, 2019 | 64.36 | 65.21 | 63.23 | 63.32 | 90,684 | -0.95(-1.47%) |
Nov 13, 2019 | 65.59 | 65.59 | 63.75 | 64.27 | 148,116 | -1.61(-2.44%) |
Nov 12, 2019 | 67.38 | 67.95 | 65.45 | 65.87 | 161,514 | -1.23(-1.83%) |
Nov 11, 2019 | 66.44 | 67.48 | 65.73 | 67.10 | 97,699 | -0.57(-0.84%) |
Nov 08, 2019 | 66.82 | 67.67 | 65.78 | 67.67 | 115,629 | +0.09(+0.14%) |
Nov 07, 2019 | 68.52 | 69.75 | 67.20 | 67.57 | 156,135 | +0.57(+0.85%) |
Nov 06, 2019 | 68.80 | 69.46 | 66.49 | 67.01 | 138,827 | -1.98(-2.88%) |
Nov 05, 2019 | 70.22 | 70.55 | 68.61 | 68.99 | 92,958 | -0.76(-1.08%) |
Nov 04, 2019 | 67.48 | 70.22 | 67.29 | 69.75 | 145,005 | +3.31(+4.98%) |
Nov 01, 2019 | 64.08 | 66.44 | 63.60 | 66.44 | 137,574 | +3.12(+4.93%) |
Oct 31, 2019 | 64.17 | 64.45 | 62.56 | 63.32 | 193,134 | -1.23(-1.90%) |
Oct 30, 2019 | 67.67 | 67.95 | 64.17 | 64.55 | 239,865 | -3.02(-4.48%) |
Oct 29, 2019 | 65.68 | 68.42 | 65.21 | 67.57 | 368,015 | +0.95(+1.42%) |
Oct 28, 2019 | 67.57 | 68.33 | 66.44 | 66.63 | 84,435 | -0.47(-0.70%) |
Oct 25, 2019 | 65.97 | 67.34 | 65.78 | 67.10 | 124,665 | +1.23(+1.87%) |
Oct 24, 2019 | 67.57 | 67.57 | 64.93 | 65.87 | 100,399 | -1.51(-2.24%) |
Oct 23, 2019 | 66.35 | 68.24 | 65.09 | 67.38 | 129,314 | +0.38(+0.56%) |
Oct 22, 2019 | 66.06 | 68.05 | 65.09 | 67.01 | 127,685 | +1.42(+2.16%) |
Oct 21, 2019 | 63.79 | 66.25 | 63.79 | 65.59 | 122,212 | +1.80(+2.81%) |
Oct 18, 2019 | 65.31 | 66.25 | 63.65 | 63.79 | 117,809 | -1.23(-1.89%) |
Oct 17, 2019 | 65.87 | 66.35 | 64.69 | 65.02 | 124,714 | -0.76(-1.15%) |
Oct 16, 2019 | 65.87 | 67.38 | 65.68 | 65.78 | 160,292 | -0.38(-0.57%) |
Oct 15, 2019 | 66.06 | 67.67 | 65.40 | 66.16 | 151,795 | +0.00(+0.00%) |
Oct 14, 2019 | 65.68 | 66.25 | 63.89 | 66.16 | 94,296 | -0.66(-0.99%) |
Oct 11, 2019 | 64.74 | 67.48 | 64.74 | 66.82 | 279,868 | +3.12(+4.90%) |
Oct 10, 2019 | 63.13 | 64.08 | 62.94 | 63.70 | 151,329 | +1.13(+1.81%) |
Oct 09, 2019 | 63.60 | 63.60 | 61.90 | 62.56 | 275,753 | -0.19(-0.30%) |
Oct 08, 2019 | 62.94 | 63.98 | 62.19 | 62.75 | 114,023 | -1.13(-1.78%) |
Oct 07, 2019 | 64.36 | 65.87 | 63.79 | 63.89 | 134,624 | -0.28(-0.44%) |
Oct 04, 2019 | 65.68 | 65.78 | 63.71 | 64.17 | 82,669 | -0.95(-1.45%) |
Oct 03, 2019 | 63.70 | 65.26 | 62.75 | 65.12 | 129,174 | +0.95(+1.47%) |
Oct 02, 2019 | 65.31 | 66.06 | 63.70 | 64.17 | 129,709 | -1.42(-2.16%) |