Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 80.07 | 80.53 | 79.86 | 80.41 | 3,522,710 | +0.06(+0.07%) |
Dec 30, 2019 | 81.02 | 81.27 | 80.18 | 80.35 | 2,923,314 | -0.56(-0.69%) |
Dec 27, 2019 | 80.99 | 81.23 | 80.56 | 80.91 | 2,709,926 | +0.11(+0.14%) |
Dec 26, 2019 | 80.73 | 81.02 | 80.43 | 80.80 | 2,196,304 | +0.00(+0.00%) |
Dec 24, 2019 | 80.88 | 80.98 | 80.52 | 80.80 | 1,153,279 | -0.06(-0.08%) |
Dec 23, 2019 | 79.90 | 80.96 | 79.87 | 80.86 | 4,394,226 | +0.64(+0.80%) |
Dec 20, 2019 | 82.38 | 82.61 | 80.19 | 80.22 | 12,537,974 | -0.64(-0.79%) |
Dec 19, 2019 | 80.30 | 80.86 | 80.06 | 80.86 | 5,016,330 | +0.39(+0.48%) |
Dec 18, 2019 | 80.61 | 80.79 | 80.18 | 80.47 | 6,299,088 | -0.12(-0.15%) |
Dec 17, 2019 | 80.15 | 80.81 | 79.61 | 80.59 | 5,799,298 | +0.61(+0.76%) |
Dec 16, 2019 | 80.49 | 80.63 | 79.89 | 79.98 | 4,152,138 | +0.05(+0.06%) |
Dec 13, 2019 | 79.41 | 80.27 | 79.41 | 79.93 | 4,182,961 | +0.35(+0.44%) |
Dec 12, 2019 | 78.48 | 79.87 | 78.35 | 79.58 | 4,488,667 | +0.98(+1.25%) |
Dec 11, 2019 | 78.33 | 78.72 | 77.95 | 78.60 | 3,173,194 | +0.32(+0.41%) |
Dec 10, 2019 | 77.65 | 78.34 | 77.54 | 78.28 | 4,218,251 | +0.64(+0.82%) |
Dec 09, 2019 | 78.80 | 79.07 | 77.60 | 77.64 | 4,566,239 | -1.49(-1.88%) |
Dec 06, 2019 | 79.31 | 79.53 | 79.04 | 79.13 | 4,434,013 | +0.22(+0.28%) |
Dec 05, 2019 | 78.80 | 79.07 | 78.06 | 78.91 | 3,543,153 | +0.06(+0.07%) |
Dec 04, 2019 | 78.22 | 79.00 | 78.17 | 78.85 | 4,270,624 | +0.76(+0.97%) |
Dec 03, 2019 | 77.38 | 78.15 | 77.08 | 78.09 | 3,479,248 | -0.14(-0.18%) |
Dec 02, 2019 | 79.21 | 79.35 | 77.74 | 78.23 | 4,106,104 | -0.87(-1.10%) |
Nov 29, 2019 | 78.96 | 79.29 | 78.54 | 79.10 | 2,604,385 | +0.03(+0.04%) |
Nov 27, 2019 | 79.58 | 79.58 | 78.83 | 79.07 | 3,095,469 | -0.12(-0.15%) |
Nov 26, 2019 | 78.36 | 79.21 | 78.06 | 79.19 | 9,467,466 | +0.98(+1.25%) |
Nov 25, 2019 | 77.68 | 78.51 | 77.65 | 78.21 | 6,161,719 | +0.69(+0.90%) |
Nov 22, 2019 | 77.71 | 77.78 | 76.64 | 77.52 | 4,282,669 | +0.06(+0.07%) |
Nov 21, 2019 | 77.50 | 77.57 | 76.24 | 77.46 | 5,629,637 | -0.19(-0.25%) |
Nov 20, 2019 | 78.07 | 78.44 | 77.02 | 77.66 | 5,850,927 | -0.37(-0.47%) |
Nov 19, 2019 | 78.33 | 78.35 | 77.67 | 78.03 | 4,485,345 | +0.03(+0.04%) |
Nov 18, 2019 | 79.34 | 79.52 | 77.78 | 78.00 | 6,278,746 | -1.34(-1.69%) |
Nov 15, 2019 | 78.38 | 79.34 | 78.13 | 79.34 | 5,891,168 | +1.47(+1.89%) |
Nov 14, 2019 | 77.84 | 78.12 | 77.46 | 77.87 | 4,833,257 | -0.09(-0.12%) |
Nov 13, 2019 | 77.72 | 78.15 | 77.08 | 77.96 | 4,351,793 | -0.11(-0.14%) |
Nov 12, 2019 | 77.44 | 78.48 | 77.44 | 78.07 | 3,998,449 | +0.54(+0.69%) |
Nov 11, 2019 | 77.12 | 77.67 | 77.12 | 77.54 | 3,390,999 | +0.02(+0.02%) |
Nov 08, 2019 | 77.14 | 77.65 | 77.00 | 77.52 | 3,740,705 | +0.32(+0.42%) |
Nov 07, 2019 | 76.95 | 77.37 | 76.75 | 77.19 | 6,503,533 | +0.25(+0.32%) |
Nov 06, 2019 | 76.37 | 77.24 | 76.26 | 76.94 | 4,848,809 | +0.72(+0.95%) |
Nov 05, 2019 | 76.71 | 76.74 | 74.89 | 76.22 | 8,900,003 | +0.11(+0.15%) |
Nov 04, 2019 | 76.87 | 77.03 | 76.11 | 76.11 | 5,901,611 | -0.41(-0.53%) |
Nov 01, 2019 | 77.84 | 78.03 | 76.47 | 76.52 | 5,529,931 | -0.88(-1.14%) |
Oct 31, 2019 | 77.55 | 78.08 | 76.76 | 77.40 | 4,984,297 | -0.37(-0.48%) |
Oct 30, 2019 | 77.13 | 77.84 | 76.74 | 77.77 | 3,818,487 | +0.52(+0.67%) |
Oct 29, 2019 | 76.32 | 77.63 | 76.18 | 77.25 | 4,985,221 | +0.73(+0.96%) |
Oct 28, 2019 | 75.72 | 76.73 | 75.69 | 76.52 | 5,151,497 | +0.94(+1.24%) |
Oct 25, 2019 | 75.40 | 75.88 | 75.06 | 75.58 | 5,263,864 | +0.27(+0.36%) |
Oct 24, 2019 | 75.53 | 75.99 | 75.17 | 75.32 | 4,842,105 | +0.08(+0.11%) |
Oct 23, 2019 | 74.70 | 75.54 | 74.44 | 75.23 | 4,687,416 | +0.68(+0.91%) |
Oct 22, 2019 | 75.73 | 76.17 | 74.52 | 74.56 | 5,208,244 | -1.03(-1.36%) |
Oct 21, 2019 | 77.02 | 77.09 | 75.46 | 75.58 | 6,037,519 | -1.06(-1.38%) |
Oct 18, 2019 | 76.29 | 77.13 | 75.93 | 76.64 | 5,638,712 | +0.38(+0.50%) |
Oct 17, 2019 | 75.46 | 76.83 | 75.42 | 76.26 | 4,512,888 | +0.56(+0.73%) |
Oct 16, 2019 | 75.32 | 77.47 | 73.73 | 75.70 | 11,628,546 | -0.19(-0.24%) |
Oct 15, 2019 | 74.70 | 76.60 | 74.70 | 75.89 | 7,011,218 | +2.00(+2.71%) |
Oct 14, 2019 | 73.77 | 74.23 | 73.52 | 73.89 | 4,632,841 | +0.18(+0.24%) |
Oct 11, 2019 | 74.73 | 75.29 | 73.64 | 73.71 | 4,781,206 | -0.18(-0.24%) |
Oct 10, 2019 | 72.92 | 74.19 | 72.90 | 73.89 | 5,668,899 | +0.59(+0.81%) |
Oct 09, 2019 | 73.12 | 73.59 | 72.73 | 73.30 | 4,369,582 | +0.91(+1.26%) |
Oct 08, 2019 | 74.28 | 74.28 | 72.39 | 72.39 | 6,655,533 | -2.33(-3.12%) |
Oct 07, 2019 | 75.05 | 75.59 | 74.66 | 74.72 | 2,950,158 | -0.88(-1.16%) |
Oct 04, 2019 | 74.96 | 75.90 | 74.95 | 75.60 | 3,687,481 | +0.85(+1.13%) |
Oct 03, 2019 | 73.07 | 74.80 | 72.63 | 74.75 | 4,472,116 | +1.42(+1.94%) |
Oct 02, 2019 | 75.05 | 75.19 | 72.63 | 73.33 | 6,253,021 | -2.13(-2.82%) |