Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.05 | 74.64 | 72.87 | 74.21 | 137,800 | +0.68(+0.92%) |
Dec 30, 2019 | 74.13 | 74.13 | 72.14 | 73.53 | 158,583 | -0.70(-0.94%) |
Dec 27, 2019 | 73.61 | 74.66 | 72.58 | 74.23 | 111,400 | +0.87(+1.19%) |
Dec 26, 2019 | 73.85 | 73.85 | 72.39 | 73.36 | 61,302 | -0.16(-0.22%) |
Dec 24, 2019 | 72.84 | 73.99 | 72.53 | 73.52 | 51,200 | +0.81(+1.11%) |
Dec 23, 2019 | 72.09 | 72.77 | 70.62 | 72.71 | 114,229 | +0.58(+0.80%) |
Dec 20, 2019 | 70.81 | 72.81 | 70.74 | 72.13 | 209,800 | +1.55(+2.20%) |
Dec 19, 2019 | 72.16 | 72.32 | 70.12 | 70.58 | 210,178 | -1.35(-1.88%) |
Dec 18, 2019 | 70.47 | 72.45 | 70.14 | 71.93 | 200,896 | +1.97(+2.82%) |
Dec 17, 2019 | 71.14 | 71.16 | 68.38 | 69.96 | 355,760 | -1.04(-1.46%) |
Dec 16, 2019 | 72.07 | 72.90 | 70.71 | 71.00 | 191,384 | -0.75(-1.05%) |
Dec 13, 2019 | 72.14 | 72.59 | 70.56 | 71.75 | 165,000 | -0.39(-0.54%) |
Dec 12, 2019 | 71.39 | 73.04 | 71.00 | 72.14 | 298,170 | +0.59(+0.82%) |
Dec 11, 2019 | 72.90 | 73.40 | 71.41 | 71.55 | 124,853 | -1.32(-1.81%) |
Dec 10, 2019 | 73.27 | 73.47 | 72.51 | 72.87 | 102,102 | -0.48(-0.65%) |
Dec 09, 2019 | 75.20 | 75.91 | 72.91 | 73.35 | 221,302 | -1.65(-2.20%) |
Dec 06, 2019 | 74.39 | 75.20 | 73.60 | 75.00 | 204,600 | +0.67(+0.90%) |
Dec 05, 2019 | 72.36 | 74.39 | 71.69 | 74.33 | 257,542 | +2.06(+2.85%) |
Dec 04, 2019 | 74.39 | 74.41 | 71.19 | 72.27 | 204,617 | +0.05(+0.07%) |
Dec 03, 2019 | 69.94 | 72.32 | 69.19 | 72.22 | 179,240 | +1.39(+1.96%) |
Dec 02, 2019 | 70.76 | 71.56 | 70.00 | 70.83 | 191,176 | -0.13(-0.18%) |
Nov 29, 2019 | 71.55 | 71.55 | 70.70 | 70.96 | 85,600 | -0.54(-0.76%) |
Nov 27, 2019 | 70.88 | 72.31 | 70.07 | 71.50 | 237,900 | +0.75(+1.06%) |
Nov 26, 2019 | 68.23 | 70.76 | 68.02 | 70.75 | 401,175 | +2.44(+3.57%) |
Nov 25, 2019 | 66.78 | 68.55 | 66.20 | 68.31 | 325,966 | +2.63(+4.00%) |
Nov 22, 2019 | 66.26 | 66.80 | 65.06 | 65.68 | 119,100 | -0.40(-0.61%) |
Nov 21, 2019 | 65.30 | 66.69 | 65.30 | 66.08 | 298,322 | +0.76(+1.16%) |
Nov 20, 2019 | 64.18 | 66.17 | 64.18 | 65.32 | 166,588 | +1.27(+1.98%) |
Nov 19, 2019 | 63.92 | 64.35 | 62.24 | 64.05 | 214,154 | +0.66(+1.04%) |
Nov 18, 2019 | 63.15 | 64.52 | 62.75 | 63.39 | 131,988 | -0.60(-0.94%) |
Nov 15, 2019 | 63.67 | 64.10 | 63.13 | 63.99 | 158,700 | +0.96(+1.52%) |
Nov 14, 2019 | 63.14 | 64.09 | 62.71 | 63.03 | 157,577 | -0.08(-0.13%) |
Nov 13, 2019 | 62.74 | 63.36 | 62.34 | 63.11 | 103,093 | +0.11(+0.17%) |
Nov 12, 2019 | 62.66 | 64.17 | 62.35 | 63.00 | 118,740 | +0.36(+0.57%) |
Nov 11, 2019 | 63.31 | 64.22 | 62.22 | 62.64 | 153,192 | -1.41(-2.20%) |
Nov 08, 2019 | 60.98 | 64.27 | 60.22 | 64.05 | 407,300 | +4.31(+7.21%) |
Nov 07, 2019 | 63.88 | 64.47 | 59.41 | 59.74 | 265,701 | -3.98(-6.25%) |
Nov 06, 2019 | 65.00 | 66.52 | 62.72 | 63.72 | 472,289 | +3.16(+5.22%) |
Nov 05, 2019 | 60.89 | 61.34 | 59.42 | 60.56 | 337,849 | -0.53(-0.87%) |
Nov 04, 2019 | 61.99 | 62.48 | 60.84 | 61.09 | 232,911 | -0.48(-0.78%) |
Nov 01, 2019 | 61.23 | 62.58 | 60.78 | 61.57 | 206,800 | +0.59(+0.97%) |
Oct 31, 2019 | 59.40 | 61.60 | 59.08 | 60.98 | 234,982 | +1.79(+3.02%) |
Oct 30, 2019 | 60.03 | 60.23 | 58.28 | 59.19 | 238,134 | -0.63(-1.05%) |
Oct 29, 2019 | 58.70 | 60.62 | 58.60 | 59.82 | 178,368 | +1.20(+2.05%) |
Oct 28, 2019 | 58.72 | 58.99 | 57.94 | 58.62 | 264,446 | +0.46(+0.79%) |
Oct 25, 2019 | 56.79 | 58.78 | 56.50 | 58.16 | 301,800 | +1.67(+2.96%) |
Oct 24, 2019 | 56.27 | 58.20 | 55.98 | 56.49 | 397,247 | +0.50(+0.89%) |
Oct 23, 2019 | 54.71 | 56.87 | 54.52 | 55.99 | 161,909 | +1.27(+2.32%) |
Oct 22, 2019 | 56.63 | 57.01 | 54.36 | 54.72 | 293,387 | -1.71(-3.03%) |
Oct 21, 2019 | 55.05 | 56.76 | 55.00 | 56.43 | 345,206 | +1.54(+2.81%) |
Oct 18, 2019 | 55.50 | 56.78 | 54.44 | 54.89 | 229,800 | -1.01(-1.81%) |
Oct 17, 2019 | 54.43 | 56.12 | 54.26 | 55.90 | 211,225 | +1.53(+2.81%) |
Oct 16, 2019 | 54.66 | 55.02 | 53.33 | 54.37 | 156,224 | -0.68(-1.24%) |
Oct 15, 2019 | 53.19 | 55.50 | 52.95 | 55.05 | 336,021 | +2.30(+4.36%) |
Oct 14, 2019 | 52.18 | 54.02 | 52.09 | 52.75 | 268,347 | +0.63(+1.21%) |
Oct 11, 2019 | 55.49 | 55.62 | 51.98 | 52.12 | 388,900 | -2.72(-4.96%) |
Oct 10, 2019 | 54.73 | 55.20 | 53.55 | 54.84 | 222,257 | -0.04(-0.07%) |
Oct 09, 2019 | 55.29 | 56.13 | 54.53 | 54.88 | 235,021 | -0.24(-0.44%) |
Oct 08, 2019 | 56.10 | 56.10 | 54.53 | 55.12 | 321,177 | -1.35(-2.39%) |
Oct 07, 2019 | 58.37 | 58.92 | 55.63 | 56.47 | 323,558 | -2.31(-3.93%) |
Oct 04, 2019 | 58.50 | 59.38 | 57.70 | 58.78 | 276,700 | +0.87(+1.50%) |
Oct 03, 2019 | 55.52 | 59.02 | 54.29 | 57.91 | 296,647 | +1.76(+3.13%) |
Oct 02, 2019 | 58.00 | 58.05 | 55.02 | 56.15 | 329,539 | -1.98(-3.41%) |