Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.85 | 77.71 | 76.49 | 77.10 | 213,007 | +0.14(+0.19%) |
Dec 30, 2019 | 77.24 | 77.36 | 76.66 | 76.96 | 255,991 | -0.16(-0.21%) |
Dec 27, 2019 | 77.11 | 77.37 | 76.65 | 77.12 | 196,400 | +0.22(+0.29%) |
Dec 26, 2019 | 76.59 | 77.03 | 76.28 | 76.90 | 143,256 | +0.33(+0.43%) |
Dec 24, 2019 | 76.38 | 76.67 | 76.03 | 76.57 | 78,581 | +0.31(+0.40%) |
Dec 23, 2019 | 76.40 | 76.86 | 76.02 | 76.27 | 284,794 | -0.08(-0.10%) |
Dec 20, 2019 | 74.92 | 76.56 | 74.74 | 76.34 | 1,251,662 | +1.61(+2.15%) |
Dec 19, 2019 | 74.95 | 74.95 | 74.21 | 74.73 | 741,437 | -0.33(-0.43%) |
Dec 18, 2019 | 74.81 | 75.10 | 73.93 | 75.06 | 856,119 | +0.53(+0.71%) |
Dec 17, 2019 | 74.40 | 74.83 | 74.25 | 74.53 | 213,023 | +0.15(+0.21%) |
Dec 16, 2019 | 75.77 | 76.24 | 74.35 | 74.38 | 269,405 | -0.97(-1.28%) |
Dec 13, 2019 | 75.38 | 76.77 | 74.94 | 75.35 | 275,607 | -0.22(-0.29%) |
Dec 12, 2019 | 76.45 | 76.77 | 75.44 | 75.57 | 372,146 | -0.88(-1.15%) |
Dec 11, 2019 | 77.31 | 77.31 | 76.12 | 76.45 | 345,746 | -0.81(-1.05%) |
Dec 10, 2019 | 76.90 | 77.46 | 76.53 | 77.26 | 202,651 | +0.12(+0.16%) |
Dec 09, 2019 | 77.67 | 77.91 | 77.03 | 77.14 | 403,384 | -0.80(-1.02%) |
Dec 06, 2019 | 79.03 | 79.57 | 77.93 | 77.93 | 314,324 | -0.49(-0.62%) |
Dec 05, 2019 | 77.78 | 78.57 | 77.77 | 78.42 | 237,588 | +0.48(+0.61%) |
Dec 04, 2019 | 77.86 | 78.81 | 77.57 | 77.94 | 242,704 | +0.11(+0.14%) |
Dec 03, 2019 | 75.85 | 78.15 | 75.32 | 77.84 | 398,470 | +1.46(+1.91%) |
Dec 02, 2019 | 77.94 | 78.02 | 76.11 | 76.38 | 432,540 | -1.43(-1.83%) |
Nov 29, 2019 | 77.65 | 78.22 | 77.59 | 77.81 | 95,486 | -0.11(-0.14%) |
Nov 27, 2019 | 78.96 | 79.08 | 77.90 | 77.92 | 149,126 | -0.64(-0.82%) |
Nov 26, 2019 | 78.12 | 78.77 | 77.80 | 78.56 | 340,877 | +0.57(+0.72%) |
Nov 25, 2019 | 76.96 | 78.37 | 76.74 | 77.99 | 238,502 | +1.20(+1.56%) |
Nov 22, 2019 | 76.81 | 77.12 | 76.41 | 76.79 | 142,969 | +0.29(+0.38%) |
Nov 21, 2019 | 77.76 | 77.86 | 76.42 | 76.51 | 266,510 | -0.81(-1.05%) |
Nov 20, 2019 | 77.52 | 78.90 | 77.22 | 77.32 | 323,166 | -0.28(-0.36%) |
Nov 19, 2019 | 78.28 | 78.32 | 77.53 | 77.60 | 278,656 | -0.26(-0.33%) |
Nov 18, 2019 | 77.97 | 78.68 | 77.36 | 77.86 | 388,607 | +0.00(+0.00%) |
Nov 15, 2019 | 78.92 | 79.51 | 77.68 | 77.86 | 663,921 | -0.54(-0.68%) |
Nov 14, 2019 | 79.27 | 79.64 | 78.31 | 78.39 | 746,148 | -0.86(-1.09%) |
Nov 13, 2019 | 79.23 | 80.11 | 77.51 | 79.26 | 544,613 | -0.32(-0.40%) |
Nov 12, 2019 | 80.08 | 80.18 | 79.19 | 79.57 | 434,108 | -0.15(-0.19%) |
Nov 11, 2019 | 79.81 | 80.42 | 79.25 | 79.73 | 341,526 | -0.68(-0.85%) |
Nov 08, 2019 | 80.50 | 81.24 | 80.07 | 80.41 | 348,136 | +0.04(+0.05%) |
Nov 07, 2019 | 81.04 | 81.80 | 79.76 | 80.37 | 316,168 | -0.05(-0.06%) |
Nov 06, 2019 | 79.91 | 80.83 | 79.29 | 80.42 | 281,390 | +0.15(+0.19%) |
Nov 05, 2019 | 80.49 | 81.04 | 80.07 | 80.26 | 458,698 | -0.21(-0.26%) |
Nov 04, 2019 | 80.57 | 80.87 | 79.76 | 80.47 | 284,559 | +0.53(+0.66%) |
Nov 01, 2019 | 79.53 | 80.57 | 79.13 | 79.95 | 577,409 | +0.76(+0.96%) |
Oct 31, 2019 | 78.79 | 79.65 | 78.52 | 79.19 | 457,636 | +0.11(+0.13%) |
Oct 30, 2019 | 78.58 | 79.74 | 77.60 | 79.08 | 950,105 | +0.73(+0.93%) |
Oct 29, 2019 | 72.87 | 81.44 | 72.87 | 78.36 | 1,484,392 | +6.16(+8.53%) |
Oct 28, 2019 | 72.00 | 72.39 | 71.38 | 72.19 | 241,182 | +0.66(+0.92%) |
Oct 25, 2019 | 71.47 | 72.53 | 71.29 | 71.53 | 217,271 | +0.20(+0.28%) |
Oct 24, 2019 | 70.27 | 71.50 | 70.27 | 71.33 | 304,160 | +0.52(+0.73%) |
Oct 23, 2019 | 70.27 | 71.09 | 70.12 | 70.81 | 311,004 | +0.33(+0.46%) |
Oct 22, 2019 | 70.22 | 70.75 | 70.03 | 70.49 | 144,981 | +0.27(+0.38%) |
Oct 21, 2019 | 69.98 | 70.55 | 69.91 | 70.22 | 196,882 | +0.86(+1.24%) |
Oct 18, 2019 | 69.42 | 70.12 | 69.08 | 69.36 | 255,675 | -0.16(-0.23%) |
Oct 17, 2019 | 68.81 | 69.77 | 68.81 | 69.52 | 249,909 | +1.26(+1.84%) |
Oct 16, 2019 | 67.68 | 68.63 | 67.62 | 68.27 | 212,408 | +0.38(+0.56%) |
Oct 15, 2019 | 67.12 | 68.04 | 67.12 | 67.88 | 160,143 | +1.04(+1.56%) |
Oct 14, 2019 | 66.22 | 67.02 | 65.58 | 66.84 | 97,800 | +0.45(+0.68%) |
Oct 11, 2019 | 66.69 | 67.84 | 66.33 | 66.39 | 202,766 | +0.57(+0.86%) |
Oct 10, 2019 | 66.02 | 66.45 | 65.68 | 65.82 | 97,875 | +0.09(+0.13%) |
Oct 09, 2019 | 66.25 | 66.88 | 65.59 | 65.74 | 133,696 | +0.06(+0.09%) |
Oct 08, 2019 | 65.75 | 66.21 | 65.36 | 65.68 | 140,667 | -0.80(-1.20%) |
Oct 07, 2019 | 66.09 | 66.77 | 65.78 | 66.47 | 236,617 | -0.06(-0.09%) |
Oct 04, 2019 | 65.68 | 66.58 | 65.68 | 66.53 | 123,559 | +0.93(+1.42%) |
Oct 03, 2019 | 65.08 | 65.95 | 64.73 | 65.60 | 246,845 | +0.29(+0.44%) |
Oct 02, 2019 | 64.60 | 65.49 | 64.25 | 65.31 | 194,227 | +0.25(+0.38%) |