Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.90 | 72.28 | 71.88 | 72.22 | 35,226 | +0.35(+0.48%) |
Dec 30, 2019 | 71.73 | 71.91 | 71.66 | 71.88 | 49,005 | -0.02(-0.02%) |
Dec 27, 2019 | 71.79 | 71.93 | 71.67 | 71.89 | 47,118 | +0.20(+0.27%) |
Dec 26, 2019 | 71.72 | 71.73 | 71.48 | 71.70 | 13,691 | +0.07(+0.09%) |
Dec 24, 2019 | 71.60 | 71.67 | 71.40 | 71.63 | 27,373 | +0.08(+0.12%) |
Dec 23, 2019 | 72.43 | 72.43 | 71.41 | 71.55 | 220,345 | -0.75(-1.04%) |
Dec 20, 2019 | 71.86 | 72.63 | 71.86 | 72.29 | 68,434 | +0.54(+0.75%) |
Dec 19, 2019 | 71.77 | 71.92 | 71.45 | 71.75 | 54,532 | -0.08(-0.11%) |
Dec 18, 2019 | 71.61 | 71.87 | 71.20 | 71.83 | 86,889 | +0.34(+0.47%) |
Dec 17, 2019 | 71.22 | 71.85 | 71.22 | 71.49 | 63,859 | +0.22(+0.31%) |
Dec 16, 2019 | 70.43 | 71.27 | 70.43 | 71.27 | 53,751 | +0.91(+1.29%) |
Dec 13, 2019 | 69.90 | 70.44 | 69.63 | 70.37 | 68,875 | +0.53(+0.76%) |
Dec 12, 2019 | 70.02 | 70.32 | 69.62 | 69.83 | 85,825 | -0.29(-0.42%) |
Dec 11, 2019 | 69.94 | 70.18 | 69.79 | 70.13 | 47,329 | +0.26(+0.37%) |
Dec 10, 2019 | 69.93 | 70.02 | 69.74 | 69.87 | 47,860 | +0.03(+0.04%) |
Dec 09, 2019 | 70.34 | 70.34 | 69.79 | 69.84 | 45,358 | -0.36(-0.52%) |
Dec 06, 2019 | 70.18 | 70.51 | 70.14 | 70.20 | 48,325 | -0.15(-0.21%) |
Dec 05, 2019 | 70.13 | 70.35 | 69.96 | 70.35 | 163,686 | +0.11(+0.16%) |
Dec 04, 2019 | 69.73 | 70.30 | 69.73 | 70.24 | 78,080 | +0.47(+0.67%) |
Dec 03, 2019 | 69.67 | 69.86 | 69.59 | 69.77 | 84,755 | +0.28(+0.41%) |
Dec 02, 2019 | 69.82 | 69.83 | 69.46 | 69.48 | 445,266 | -0.54(-0.77%) |
Nov 29, 2019 | 70.17 | 70.40 | 70.02 | 70.02 | 20,323 | -0.13(-0.18%) |
Nov 27, 2019 | 69.98 | 70.18 | 69.84 | 70.15 | 48,777 | +0.11(+0.16%) |
Nov 26, 2019 | 69.88 | 70.06 | 69.74 | 70.04 | 44,866 | +0.29(+0.42%) |
Nov 25, 2019 | 70.06 | 70.17 | 69.65 | 69.75 | 71,777 | -0.26(-0.37%) |
Nov 22, 2019 | 70.12 | 70.12 | 69.48 | 70.01 | 59,842 | +0.09(+0.13%) |
Nov 21, 2019 | 70.22 | 70.22 | 69.71 | 69.91 | 71,944 | -0.31(-0.45%) |
Nov 20, 2019 | 69.85 | 70.26 | 69.82 | 70.23 | 47,196 | +0.46(+0.66%) |
Nov 19, 2019 | 69.79 | 70.10 | 69.43 | 69.77 | 51,758 | -0.16(-0.23%) |
Nov 18, 2019 | 69.91 | 70.50 | 69.84 | 69.93 | 199,258 | +0.09(+0.13%) |
Nov 15, 2019 | 69.64 | 69.84 | 69.46 | 69.84 | 70,908 | +0.22(+0.31%) |
Nov 14, 2019 | 69.46 | 69.93 | 69.40 | 69.63 | 1,265,156 | +0.25(+0.36%) |
Nov 13, 2019 | 68.48 | 69.49 | 68.48 | 69.38 | 162,187 | +1.02(+1.49%) |
Nov 12, 2019 | 68.27 | 68.50 | 68.17 | 68.36 | 135,623 | +0.12(+0.17%) |
Nov 11, 2019 | 68.66 | 68.79 | 68.23 | 68.24 | 201,658 | -0.50(-0.73%) |
Nov 08, 2019 | 68.83 | 69.02 | 68.47 | 68.75 | 98,458 | -0.29(-0.42%) |
Nov 07, 2019 | 69.60 | 69.60 | 68.56 | 69.04 | 145,169 | -0.85(-1.22%) |
Nov 06, 2019 | 69.83 | 70.21 | 69.83 | 69.89 | 89,452 | +0.12(+0.17%) |
Nov 05, 2019 | 70.20 | 70.32 | 69.58 | 69.77 | 101,016 | -0.70(-0.99%) |
Nov 04, 2019 | 71.33 | 71.33 | 70.22 | 70.46 | 78,820 | -0.90(-1.26%) |
Nov 01, 2019 | 71.56 | 71.66 | 71.27 | 71.36 | 63,455 | -0.11(-0.15%) |
Oct 31, 2019 | 71.20 | 71.61 | 71.06 | 71.47 | 52,431 | +0.33(+0.47%) |
Oct 30, 2019 | 70.60 | 71.29 | 70.60 | 71.14 | 63,279 | +0.55(+0.78%) |
Oct 29, 2019 | 70.42 | 70.70 | 70.31 | 70.59 | 55,468 | +0.12(+0.16%) |
Oct 28, 2019 | 71.11 | 71.11 | 70.43 | 70.48 | 47,298 | -0.96(-1.34%) |
Oct 25, 2019 | 72.15 | 72.15 | 71.25 | 71.43 | 46,519 | -0.71(-0.99%) |
Oct 24, 2019 | 71.96 | 72.24 | 71.96 | 72.15 | 36,413 | +0.20(+0.28%) |
Oct 23, 2019 | 71.77 | 72.10 | 71.66 | 71.95 | 36,248 | +0.26(+0.36%) |
Oct 22, 2019 | 71.49 | 71.97 | 71.49 | 71.68 | 66,852 | +0.30(+0.42%) |
Oct 21, 2019 | 71.16 | 71.39 | 70.99 | 71.38 | 46,067 | +0.25(+0.35%) |
Oct 18, 2019 | 70.82 | 71.25 | 70.65 | 71.13 | 102,748 | +0.27(+0.38%) |
Oct 17, 2019 | 70.69 | 71.00 | 70.64 | 70.86 | 75,293 | +0.15(+0.21%) |
Oct 16, 2019 | 70.48 | 70.72 | 70.21 | 70.72 | 82,424 | +0.16(+0.23%) |
Oct 15, 2019 | 70.86 | 70.98 | 70.40 | 70.55 | 130,861 | -0.26(-0.37%) |
Oct 14, 2019 | 71.36 | 71.57 | 70.67 | 70.81 | 126,855 | -0.43(-0.60%) |
Oct 11, 2019 | 71.49 | 71.68 | 71.11 | 71.24 | 438,997 | -0.18(-0.25%) |
Oct 10, 2019 | 71.33 | 71.60 | 70.97 | 71.42 | 262,492 | -0.06(-0.08%) |
Oct 09, 2019 | 71.39 | 71.74 | 71.20 | 71.48 | 149,015 | +0.30(+0.42%) |
Oct 08, 2019 | 71.80 | 71.80 | 71.18 | 71.18 | 88,309 | -0.66(-0.92%) |
Oct 07, 2019 | 72.05 | 72.10 | 71.74 | 71.84 | 48,346 | -0.34(-0.47%) |
Oct 04, 2019 | 71.19 | 72.23 | 71.19 | 72.19 | 55,326 | +1.08(+1.52%) |
Oct 03, 2019 | 71.01 | 71.13 | 70.68 | 71.10 | 68,794 | +0.17(+0.24%) |
Oct 02, 2019 | 71.83 | 71.83 | 70.80 | 70.93 | 94,574 | -0.97(-1.35%) |