Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.20 | 72.01 | 71.12 | 71.68 | 448,212 | +0.24(+0.34%) |
Dec 30, 2019 | 71.58 | 71.88 | 71.28 | 71.44 | 658,985 | -0.22(-0.30%) |
Dec 27, 2019 | 72.36 | 72.45 | 71.57 | 71.65 | 549,963 | -0.38(-0.53%) |
Dec 26, 2019 | 71.77 | 72.39 | 71.56 | 72.03 | 607,353 | +0.34(+0.47%) |
Dec 24, 2019 | 72.04 | 72.10 | 71.67 | 71.70 | 233,715 | -0.39(-0.55%) |
Dec 23, 2019 | 71.50 | 72.10 | 71.03 | 72.09 | 495,686 | +0.55(+0.77%) |
Dec 20, 2019 | 71.67 | 72.02 | 71.22 | 71.54 | 1,348,696 | +0.13(+0.18%) |
Dec 19, 2019 | 71.04 | 71.48 | 70.79 | 71.41 | 310,142 | +0.35(+0.49%) |
Dec 18, 2019 | 70.83 | 71.22 | 70.36 | 71.06 | 346,522 | +0.52(+0.74%) |
Dec 17, 2019 | 70.76 | 70.85 | 69.92 | 70.54 | 379,692 | -0.25(-0.36%) |
Dec 16, 2019 | 71.07 | 71.42 | 70.61 | 70.79 | 365,950 | -0.04(-0.05%) |
Dec 13, 2019 | 71.51 | 72.04 | 70.72 | 70.83 | 403,263 | -0.91(-1.27%) |
Dec 12, 2019 | 70.62 | 71.95 | 70.23 | 71.73 | 515,366 | +1.12(+1.59%) |
Dec 11, 2019 | 70.19 | 70.78 | 69.98 | 70.61 | 475,669 | +0.52(+0.75%) |
Dec 10, 2019 | 70.93 | 71.19 | 69.90 | 70.09 | 933,220 | -0.84(-1.19%) |
Dec 09, 2019 | 69.66 | 71.18 | 69.60 | 70.93 | 1,641,876 | +1.14(+1.64%) |
Dec 06, 2019 | 69.34 | 70.29 | 69.26 | 69.79 | 733,070 | +1.23(+1.79%) |
Dec 05, 2019 | 68.31 | 68.78 | 68.16 | 68.56 | 650,064 | +0.47(+0.69%) |
Dec 04, 2019 | 67.60 | 68.85 | 67.60 | 68.09 | 809,550 | +0.83(+1.24%) |
Dec 03, 2019 | 66.39 | 67.35 | 66.03 | 67.26 | 1,042,132 | +0.21(+0.31%) |
Dec 02, 2019 | 67.25 | 67.56 | 66.85 | 67.05 | 612,585 | -0.10(-0.15%) |
Nov 29, 2019 | 67.45 | 67.58 | 67.00 | 67.15 | 278,665 | -0.34(-0.51%) |
Nov 27, 2019 | 67.09 | 67.66 | 66.69 | 67.50 | 373,935 | +0.53(+0.79%) |
Nov 26, 2019 | 66.80 | 67.38 | 66.54 | 66.96 | 408,937 | -0.03(-0.04%) |
Nov 25, 2019 | 67.40 | 67.80 | 66.74 | 66.99 | 514,020 | -0.27(-0.40%) |
Nov 22, 2019 | 67.24 | 68.16 | 66.91 | 67.26 | 503,832 | +0.01(+0.01%) |
Nov 21, 2019 | 67.84 | 68.01 | 67.19 | 67.25 | 522,823 | -0.73(-1.07%) |
Nov 20, 2019 | 69.81 | 70.58 | 67.86 | 67.98 | 1,984,753 | -2.78(-3.93%) |
Nov 19, 2019 | 70.91 | 72.31 | 68.98 | 70.76 | 2,319,804 | -2.62(-3.57%) |
Nov 18, 2019 | 73.70 | 74.08 | 73.26 | 73.38 | 735,710 | -0.19(-0.25%) |
Nov 15, 2019 | 73.58 | 74.25 | 73.22 | 73.57 | 1,646,325 | +0.42(+0.57%) |
Nov 14, 2019 | 72.48 | 73.20 | 72.40 | 73.15 | 421,940 | +0.47(+0.64%) |
Nov 13, 2019 | 72.68 | 72.99 | 72.04 | 72.68 | 560,750 | -0.57(-0.78%) |
Nov 12, 2019 | 72.72 | 73.46 | 72.19 | 73.25 | 450,459 | +0.51(+0.71%) |
Nov 11, 2019 | 72.81 | 72.94 | 72.29 | 72.74 | 353,971 | -0.48(-0.65%) |
Nov 08, 2019 | 72.69 | 73.42 | 72.60 | 73.22 | 266,224 | +0.52(+0.72%) |
Nov 07, 2019 | 73.35 | 73.41 | 72.45 | 72.69 | 464,707 | -0.05(-0.06%) |
Nov 06, 2019 | 72.79 | 73.18 | 72.20 | 72.74 | 418,813 | -0.17(-0.23%) |
Nov 05, 2019 | 72.12 | 73.51 | 71.98 | 72.91 | 576,850 | +0.79(+1.10%) |
Nov 04, 2019 | 73.30 | 73.30 | 71.98 | 72.12 | 763,052 | -0.67(-0.92%) |
Nov 01, 2019 | 72.72 | 73.44 | 72.47 | 72.79 | 794,707 | +0.60(+0.83%) |
Oct 31, 2019 | 72.77 | 72.81 | 71.85 | 72.19 | 387,001 | -0.71(-0.97%) |
Oct 30, 2019 | 72.91 | 73.10 | 72.26 | 72.90 | 384,167 | -0.26(-0.36%) |
Oct 29, 2019 | 72.14 | 73.42 | 71.80 | 73.16 | 363,845 | +0.69(+0.95%) |
Oct 28, 2019 | 71.96 | 72.90 | 71.93 | 72.47 | 432,304 | +0.86(+1.20%) |
Oct 25, 2019 | 70.86 | 72.15 | 70.68 | 71.61 | 535,342 | +0.58(+0.81%) |
Oct 24, 2019 | 71.72 | 71.84 | 71.02 | 71.03 | 230,852 | -0.26(-0.37%) |
Oct 23, 2019 | 71.36 | 71.61 | 70.91 | 71.29 | 262,422 | +0.06(+0.08%) |
Oct 22, 2019 | 71.81 | 71.81 | 71.01 | 71.24 | 423,298 | -0.65(-0.91%) |
Oct 21, 2019 | 72.07 | 72.56 | 71.75 | 71.89 | 310,487 | +0.44(+0.61%) |
Oct 18, 2019 | 71.96 | 72.08 | 71.19 | 71.45 | 555,920 | -0.63(-0.87%) |
Oct 17, 2019 | 72.81 | 72.91 | 71.87 | 72.08 | 227,406 | -0.32(-0.44%) |
Oct 16, 2019 | 72.59 | 72.86 | 72.06 | 72.40 | 222,529 | +0.09(+0.13%) |
Oct 15, 2019 | 72.18 | 72.65 | 71.65 | 72.30 | 352,359 | +0.53(+0.74%) |
Oct 14, 2019 | 72.43 | 72.53 | 70.86 | 71.77 | 353,596 | +0.14(+0.20%) |
Oct 11, 2019 | 70.99 | 72.54 | 70.99 | 71.63 | 629,549 | +1.44(+2.05%) |
Oct 10, 2019 | 70.20 | 70.41 | 69.46 | 70.19 | 628,531 | +0.39(+0.56%) |
Oct 09, 2019 | 71.56 | 71.81 | 69.08 | 69.80 | 643,629 | -1.08(-1.53%) |
Oct 08, 2019 | 69.92 | 72.35 | 69.51 | 70.88 | 1,097,934 | +0.39(+0.56%) |
Oct 07, 2019 | 70.17 | 70.97 | 69.73 | 70.49 | 385,256 | +0.02(+0.03%) |
Oct 04, 2019 | 69.64 | 70.52 | 69.61 | 70.47 | 232,785 | +1.02(+1.46%) |
Oct 03, 2019 | 69.46 | 69.61 | 68.20 | 69.46 | 561,442 | +0.00(+0.00%) |
Oct 02, 2019 | 69.74 | 69.86 | 68.84 | 69.46 | 414,872 | -0.77(-1.10%) |