Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 82.60 | 83.34 | 82.13 | 82.41 | 605,800 | -0.95(-1.14%) |
Dec 30, 2019 | 83.22 | 83.60 | 82.02 | 83.36 | 408,500 | +0.00(+0.00%) |
Dec 27, 2019 | 83.12 | 83.56 | 82.76 | 83.36 | 479,800 | +0.53(+0.64%) |
Dec 26, 2019 | 82.39 | 82.88 | 81.63 | 82.83 | 380,634 | +0.52(+0.63%) |
Dec 24, 2019 | 82.50 | 82.88 | 81.50 | 82.31 | 298,100 | +0.14(+0.17%) |
Dec 23, 2019 | 81.37 | 82.46 | 80.81 | 82.17 | 753,490 | +1.16(+1.43%) |
Dec 20, 2019 | 81.45 | 81.88 | 80.44 | 81.01 | 1,692,000 | -0.19(-0.23%) |
Dec 19, 2019 | 78.57 | 81.90 | 77.97 | 81.20 | 1,572,336 | +2.61(+3.32%) |
Dec 18, 2019 | 78.06 | 78.78 | 77.42 | 78.59 | 506,211 | +0.46(+0.59%) |
Dec 17, 2019 | 78.09 | 78.47 | 77.75 | 78.13 | 531,747 | +0.56(+0.72%) |
Dec 16, 2019 | 77.54 | 78.36 | 77.29 | 77.57 | 387,742 | +0.63(+0.82%) |
Dec 13, 2019 | 76.08 | 77.77 | 76.05 | 76.94 | 344,500 | +0.38(+0.50%) |
Dec 12, 2019 | 75.29 | 76.93 | 73.72 | 76.56 | 711,552 | +0.67(+0.88%) |
Dec 11, 2019 | 74.57 | 76.00 | 74.17 | 75.89 | 365,337 | +1.65(+2.22%) |
Dec 10, 2019 | 73.97 | 74.57 | 73.73 | 74.24 | 382,897 | +0.39(+0.53%) |
Dec 09, 2019 | 73.78 | 74.35 | 73.75 | 73.85 | 468,459 | -0.27(-0.36%) |
Dec 06, 2019 | 73.24 | 74.42 | 73.15 | 74.12 | 791,300 | +2.02(+2.80%) |
Dec 05, 2019 | 71.52 | 72.20 | 71.17 | 72.10 | 650,612 | +0.81(+1.14%) |
Dec 04, 2019 | 71.50 | 71.93 | 70.87 | 71.29 | 775,657 | +0.62(+0.88%) |
Dec 03, 2019 | 69.22 | 70.78 | 68.50 | 70.67 | 733,070 | -0.19(-0.27%) |
Dec 02, 2019 | 71.72 | 72.00 | 70.60 | 70.86 | 628,327 | -0.84(-1.17%) |
Nov 29, 2019 | 72.50 | 72.53 | 71.50 | 71.70 | 257,500 | -1.11(-1.52%) |
Nov 27, 2019 | 72.45 | 73.14 | 72.28 | 72.81 | 284,300 | +0.56(+0.78%) |
Nov 26, 2019 | 71.37 | 72.37 | 70.96 | 72.25 | 882,176 | +0.81(+1.13%) |
Nov 25, 2019 | 70.00 | 71.85 | 69.57 | 71.44 | 701,141 | +1.87(+2.69%) |
Nov 22, 2019 | 70.16 | 70.61 | 69.22 | 69.57 | 345,300 | -0.07(-0.10%) |
Nov 21, 2019 | 70.51 | 70.72 | 69.37 | 69.64 | 601,624 | -0.83(-1.18%) |
Nov 20, 2019 | 71.50 | 72.25 | 69.91 | 70.47 | 639,735 | -1.32(-1.84%) |
Nov 19, 2019 | 72.35 | 72.64 | 71.76 | 71.79 | 372,736 | -0.45(-0.62%) |
Nov 18, 2019 | 72.60 | 72.91 | 72.05 | 72.24 | 505,756 | -0.47(-0.65%) |
Nov 15, 2019 | 72.97 | 73.50 | 72.50 | 72.71 | 736,100 | +0.45(+0.62%) |
Nov 14, 2019 | 71.95 | 72.73 | 71.32 | 72.26 | 567,543 | +0.31(+0.43%) |
Nov 13, 2019 | 71.21 | 72.14 | 70.29 | 71.95 | 566,202 | -0.03(-0.04%) |
Nov 12, 2019 | 70.93 | 72.43 | 70.80 | 71.98 | 821,642 | +1.24(+1.75%) |
Nov 11, 2019 | 70.17 | 70.97 | 69.77 | 70.74 | 534,027 | -0.39(-0.55%) |
Nov 08, 2019 | 68.93 | 71.17 | 68.67 | 71.13 | 627,200 | +2.38(+3.46%) |
Nov 07, 2019 | 69.27 | 69.92 | 68.51 | 68.75 | 1,120,692 | +0.19(+0.28%) |
Nov 06, 2019 | 69.46 | 69.91 | 68.34 | 68.56 | 880,380 | -1.66(-2.36%) |
Nov 05, 2019 | 67.77 | 70.44 | 67.66 | 70.22 | 1,549,756 | +2.21(+3.25%) |
Nov 04, 2019 | 72.24 | 72.25 | 67.57 | 68.01 | 2,209,661 | -4.42(-6.10%) |
Nov 01, 2019 | 68.76 | 72.52 | 68.18 | 72.43 | 2,003,500 | +4.47(+6.58%) |
Oct 31, 2019 | 60.69 | 69.26 | 60.40 | 67.96 | 3,449,473 | +9.47(+16.19%) |
Oct 30, 2019 | 58.64 | 58.72 | 57.50 | 58.49 | 1,038,846 | +0.46(+0.79%) |
Oct 29, 2019 | 57.71 | 58.24 | 57.15 | 58.03 | 584,591 | +0.28(+0.48%) |
Oct 28, 2019 | 56.37 | 57.80 | 56.36 | 57.75 | 568,927 | +1.66(+2.96%) |
Oct 25, 2019 | 55.62 | 56.72 | 55.40 | 56.09 | 489,500 | +0.50(+0.90%) |
Oct 24, 2019 | 56.09 | 56.28 | 55.45 | 55.59 | 542,703 | +0.23(+0.42%) |
Oct 23, 2019 | 55.74 | 56.13 | 54.97 | 55.36 | 447,040 | -0.74(-1.32%) |
Oct 22, 2019 | 57.52 | 57.66 | 55.74 | 56.10 | 587,269 | -1.40(-2.43%) |
Oct 21, 2019 | 56.60 | 57.90 | 56.60 | 57.50 | 591,707 | +1.46(+2.61%) |
Oct 18, 2019 | 56.36 | 56.92 | 55.32 | 56.04 | 379,900 | -0.40(-0.71%) |
Oct 17, 2019 | 56.62 | 57.29 | 55.88 | 56.44 | 754,660 | +1.89(+3.46%) |
Oct 16, 2019 | 55.29 | 55.63 | 54.43 | 54.55 | 595,070 | -0.76(-1.37%) |
Oct 15, 2019 | 55.30 | 56.24 | 55.08 | 55.31 | 543,642 | +0.09(+0.16%) |
Oct 14, 2019 | 55.76 | 55.94 | 55.20 | 55.22 | 493,252 | -0.89(-1.59%) |
Oct 11, 2019 | 55.32 | 56.62 | 55.10 | 56.11 | 702,600 | +1.84(+3.39%) |
Oct 10, 2019 | 53.89 | 54.91 | 53.75 | 54.27 | 447,499 | +0.50(+0.93%) |
Oct 09, 2019 | 53.49 | 54.00 | 53.17 | 53.77 | 583,357 | +0.91(+1.72%) |
Oct 08, 2019 | 54.96 | 54.96 | 52.83 | 52.86 | 636,497 | -2.42(-4.38%) |
Oct 07, 2019 | 54.23 | 55.76 | 54.23 | 55.28 | 1,035,617 | +0.70(+1.28%) |
Oct 04, 2019 | 54.50 | 54.65 | 53.23 | 54.58 | 664,200 | +1.32(+2.48%) |
Oct 03, 2019 | 52.05 | 53.54 | 51.59 | 53.26 | 524,525 | +1.17(+2.25%) |
Oct 02, 2019 | 52.60 | 52.95 | 51.96 | 52.09 | 630,359 | -0.86(-1.62%) |