Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.17 | 74.96 | 73.59 | 74.02 | 292,700 | -0.54(-0.72%) |
Dec 30, 2019 | 75.06 | 75.32 | 72.71 | 74.56 | 528,358 | -0.78(-1.04%) |
Dec 27, 2019 | 76.81 | 76.85 | 75.04 | 75.34 | 300,400 | -0.89(-1.17%) |
Dec 26, 2019 | 74.89 | 76.75 | 73.88 | 76.23 | 715,160 | +1.33(+1.78%) |
Dec 24, 2019 | 74.95 | 75.31 | 74.64 | 74.90 | 211,900 | +0.18(+0.24%) |
Dec 23, 2019 | 74.40 | 75.41 | 74.12 | 74.72 | 502,619 | +0.31(+0.42%) |
Dec 20, 2019 | 74.99 | 75.32 | 73.96 | 74.41 | 428,900 | -0.07(-0.09%) |
Dec 19, 2019 | 73.49 | 75.01 | 72.96 | 74.48 | 1,004,529 | +1.05(+1.43%) |
Dec 18, 2019 | 73.63 | 74.41 | 72.39 | 73.43 | 485,005 | -0.19(-0.26%) |
Dec 17, 2019 | 73.87 | 74.00 | 72.42 | 73.62 | 650,298 | +0.36(+0.49%) |
Dec 16, 2019 | 74.90 | 75.58 | 72.89 | 73.26 | 657,120 | -1.12(-1.51%) |
Dec 13, 2019 | 75.00 | 75.78 | 73.60 | 74.38 | 575,800 | -0.72(-0.96%) |
Dec 12, 2019 | 74.89 | 75.25 | 73.84 | 75.10 | 698,132 | +1.00(+1.35%) |
Dec 11, 2019 | 73.25 | 74.32 | 71.93 | 74.10 | 885,107 | +1.83(+2.53%) |
Dec 10, 2019 | 69.58 | 73.28 | 69.58 | 72.27 | 1,363,804 | +3.14(+4.54%) |
Dec 09, 2019 | 70.14 | 70.42 | 69.06 | 69.13 | 519,018 | -1.03(-1.47%) |
Dec 06, 2019 | 68.71 | 70.88 | 68.44 | 70.16 | 949,400 | +2.04(+2.99%) |
Dec 05, 2019 | 68.40 | 69.04 | 67.90 | 68.12 | 381,415 | -0.05(-0.07%) |
Dec 04, 2019 | 69.32 | 69.73 | 67.74 | 68.17 | 386,834 | -0.35(-0.51%) |
Dec 03, 2019 | 67.25 | 68.62 | 66.86 | 68.52 | 604,818 | +0.38(+0.56%) |
Dec 02, 2019 | 69.75 | 69.75 | 66.53 | 68.14 | 696,957 | -1.49(-2.14%) |
Nov 29, 2019 | 70.32 | 71.26 | 69.01 | 69.63 | 314,500 | -1.36(-1.92%) |
Nov 27, 2019 | 71.20 | 71.82 | 70.46 | 70.99 | 308,700 | +0.25(+0.35%) |
Nov 26, 2019 | 71.76 | 72.57 | 70.12 | 70.74 | 645,457 | -0.96(-1.34%) |
Nov 25, 2019 | 68.80 | 72.20 | 68.72 | 71.70 | 999,853 | +3.12(+4.55%) |
Nov 22, 2019 | 69.68 | 70.14 | 68.39 | 68.58 | 607,100 | -0.54(-0.78%) |
Nov 21, 2019 | 70.46 | 70.98 | 68.72 | 69.12 | 835,236 | -1.91(-2.69%) |
Nov 20, 2019 | 71.68 | 72.12 | 69.54 | 71.03 | 872,015 | -1.15(-1.59%) |
Nov 19, 2019 | 72.64 | 72.86 | 71.22 | 72.18 | 919,712 | -0.68(-0.93%) |
Nov 18, 2019 | 73.70 | 74.03 | 72.78 | 72.86 | 542,826 | -0.84(-1.14%) |
Nov 15, 2019 | 74.70 | 75.00 | 73.27 | 73.70 | 847,700 | -0.67(-0.90%) |
Nov 14, 2019 | 75.10 | 75.43 | 73.73 | 74.37 | 570,873 | -0.73(-0.97%) |
Nov 13, 2019 | 74.54 | 75.41 | 73.57 | 75.10 | 507,951 | +0.14(+0.19%) |
Nov 12, 2019 | 75.00 | 77.67 | 73.88 | 74.96 | 1,046,571 | +1.23(+1.67%) |
Nov 11, 2019 | 72.73 | 74.99 | 70.57 | 73.73 | 1,090,973 | +1.69(+2.35%) |
Nov 08, 2019 | 70.50 | 72.22 | 70.50 | 72.04 | 655,800 | +1.52(+2.16%) |
Nov 07, 2019 | 72.01 | 72.21 | 70.00 | 70.52 | 761,165 | -0.80(-1.12%) |
Nov 06, 2019 | 69.75 | 71.49 | 69.26 | 71.32 | 701,566 | +1.66(+2.38%) |
Nov 05, 2019 | 71.08 | 71.78 | 69.25 | 69.66 | 840,903 | -1.23(-1.74%) |
Nov 04, 2019 | 72.48 | 72.84 | 70.63 | 70.89 | 934,286 | -1.10(-1.53%) |
Nov 01, 2019 | 72.56 | 74.43 | 71.42 | 71.99 | 1,238,600 | +0.11(+0.15%) |
Oct 31, 2019 | 71.24 | 72.07 | 69.53 | 71.88 | 1,436,078 | +0.93(+1.31%) |
Oct 30, 2019 | 69.69 | 72.31 | 67.26 | 70.95 | 6,114,048 | +11.51(+19.36%) |
Oct 29, 2019 | 59.72 | 59.91 | 57.63 | 59.44 | 1,195,789 | -0.27(-0.45%) |
Oct 28, 2019 | 59.62 | 60.07 | 58.69 | 59.71 | 1,217,328 | +0.56(+0.95%) |
Oct 25, 2019 | 59.86 | 60.47 | 58.98 | 59.15 | 869,000 | -0.70(-1.17%) |
Oct 24, 2019 | 59.42 | 61.19 | 58.86 | 59.85 | 461,488 | +0.76(+1.29%) |
Oct 23, 2019 | 59.50 | 60.57 | 58.53 | 59.09 | 688,556 | -0.72(-1.20%) |
Oct 22, 2019 | 61.50 | 62.04 | 59.50 | 59.81 | 660,896 | -1.57(-2.56%) |
Oct 21, 2019 | 61.60 | 62.38 | 61.14 | 61.38 | 581,245 | -0.04(-0.07%) |
Oct 18, 2019 | 62.29 | 62.51 | 60.33 | 61.42 | 589,000 | -1.08(-1.73%) |
Oct 17, 2019 | 63.64 | 64.00 | 61.73 | 62.50 | 436,226 | -0.66(-1.04%) |
Oct 16, 2019 | 65.06 | 65.19 | 62.44 | 63.16 | 727,454 | -1.83(-2.82%) |
Oct 15, 2019 | 63.41 | 66.20 | 63.41 | 64.99 | 983,514 | +1.95(+3.09%) |
Oct 14, 2019 | 63.77 | 64.17 | 62.52 | 63.04 | 466,609 | -0.63(-0.99%) |
Oct 11, 2019 | 63.18 | 64.50 | 62.65 | 63.67 | 804,500 | +1.72(+2.78%) |
Oct 10, 2019 | 62.50 | 63.91 | 61.69 | 61.95 | 1,156,821 | -0.53(-0.85%) |
Oct 09, 2019 | 62.75 | 63.22 | 61.94 | 62.48 | 360,680 | +0.53(+0.86%) |
Oct 08, 2019 | 62.85 | 63.05 | 61.54 | 61.95 | 389,293 | -1.33(-2.10%) |
Oct 07, 2019 | 62.41 | 63.69 | 62.12 | 63.28 | 469,999 | +0.53(+0.84%) |
Oct 04, 2019 | 61.50 | 62.85 | 60.94 | 62.75 | 455,600 | +1.55(+2.53%) |
Oct 03, 2019 | 59.50 | 61.30 | 59.08 | 61.20 | 449,988 | +1.75(+2.94%) |
Oct 02, 2019 | 59.75 | 61.24 | 58.85 | 59.45 | 463,817 | -0.79(-1.31%) |