Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.59 | 77.77 | 77.43 | 77.62 | 850,380 | -0.32(-0.41%) |
Dec 30, 2019 | 78.19 | 78.47 | 77.85 | 77.94 | 736,772 | -0.70(-0.89%) |
Dec 27, 2019 | 78.53 | 78.86 | 78.43 | 78.65 | 840,128 | +0.71(+0.91%) |
Dec 26, 2019 | 77.16 | 78.01 | 77.16 | 77.94 | 647,819 | +0.72(+0.93%) |
Dec 24, 2019 | 77.26 | 77.69 | 76.99 | 77.22 | 370,020 | -0.24(-0.31%) |
Dec 23, 2019 | 77.99 | 78.12 | 77.43 | 77.45 | 1,056,107 | -0.12(-0.16%) |
Dec 20, 2019 | 76.84 | 77.69 | 76.81 | 77.58 | 1,329,261 | +1.40(+1.84%) |
Dec 19, 2019 | 75.96 | 76.20 | 75.66 | 76.18 | 987,777 | +0.03(+0.04%) |
Dec 18, 2019 | 76.17 | 76.19 | 75.49 | 76.15 | 2,046,951 | +0.92(+1.22%) |
Dec 17, 2019 | 75.27 | 75.35 | 74.96 | 75.23 | 816,533 | -0.47(-0.62%) |
Dec 16, 2019 | 75.27 | 75.87 | 75.04 | 75.70 | 1,440,390 | +1.99(+2.70%) |
Dec 13, 2019 | 73.99 | 74.23 | 73.64 | 73.72 | 996,444 | +0.13(+0.18%) |
Dec 12, 2019 | 73.03 | 74.02 | 72.76 | 73.58 | 1,472,991 | -0.95(-1.27%) |
Dec 11, 2019 | 73.89 | 74.62 | 73.86 | 74.53 | 730,925 | +0.59(+0.79%) |
Dec 10, 2019 | 73.57 | 74.25 | 73.43 | 73.94 | 1,200,424 | -0.71(-0.95%) |
Dec 09, 2019 | 74.46 | 74.87 | 74.46 | 74.65 | 621,060 | -0.44(-0.58%) |
Dec 06, 2019 | 74.69 | 75.31 | 74.49 | 75.09 | 763,292 | +0.69(+0.93%) |
Dec 05, 2019 | 74.83 | 74.96 | 74.13 | 74.40 | 575,821 | -0.73(-0.97%) |
Dec 04, 2019 | 75.13 | 75.34 | 74.85 | 75.13 | 834,369 | +0.45(+0.61%) |
Dec 03, 2019 | 74.51 | 74.78 | 74.21 | 74.67 | 973,831 | -0.34(-0.45%) |
Dec 02, 2019 | 75.15 | 75.29 | 74.53 | 75.01 | 908,320 | -0.07(-0.09%) |
Nov 29, 2019 | 75.10 | 75.20 | 74.81 | 75.08 | 623,992 | +0.73(+0.98%) |
Nov 27, 2019 | 74.22 | 74.71 | 74.04 | 74.35 | 1,738,386 | -0.44(-0.59%) |
Nov 26, 2019 | 74.85 | 75.01 | 74.45 | 74.79 | 1,077,529 | -0.04(-0.05%) |
Nov 25, 2019 | 74.63 | 75.13 | 74.63 | 74.83 | 679,829 | +0.01(+0.01%) |
Nov 22, 2019 | 75.03 | 75.14 | 74.42 | 74.82 | 1,007,541 | +0.48(+0.65%) |
Nov 21, 2019 | 74.59 | 74.65 | 74.08 | 74.34 | 684,072 | +0.13(+0.18%) |
Nov 20, 2019 | 74.43 | 74.73 | 74.00 | 74.21 | 747,697 | -0.72(-0.96%) |
Nov 19, 2019 | 75.22 | 75.31 | 74.86 | 74.93 | 1,015,506 | +0.02(+0.03%) |
Nov 18, 2019 | 74.82 | 75.42 | 74.65 | 74.90 | 948,747 | +0.37(+0.50%) |
Nov 15, 2019 | 73.99 | 74.67 | 73.94 | 74.53 | 802,181 | +0.51(+0.68%) |
Nov 14, 2019 | 74.41 | 74.65 | 73.76 | 74.02 | 2,085,896 | -0.16(-0.21%) |
Nov 13, 2019 | 75.09 | 75.09 | 74.01 | 74.18 | 2,116,174 | +0.19(+0.25%) |
Nov 12, 2019 | 74.63 | 74.71 | 73.85 | 74.00 | 1,183,735 | +0.35(+0.47%) |
Nov 11, 2019 | 73.27 | 73.83 | 73.19 | 73.65 | 772,509 | +0.22(+0.29%) |
Nov 08, 2019 | 73.30 | 73.46 | 73.02 | 73.43 | 1,135,409 | +0.09(+0.13%) |
Nov 07, 2019 | 73.65 | 73.74 | 72.89 | 73.34 | 1,336,602 | -0.89(-1.20%) |
Nov 06, 2019 | 74.40 | 74.54 | 74.02 | 74.23 | 991,660 | +0.22(+0.29%) |
Nov 05, 2019 | 74.34 | 74.46 | 73.72 | 74.01 | 2,152,547 | -0.30(-0.40%) |
Nov 04, 2019 | 74.41 | 74.43 | 73.70 | 74.31 | 2,159,577 | +0.06(+0.08%) |
Nov 01, 2019 | 75.17 | 75.34 | 74.17 | 74.26 | 1,993,378 | -1.32(-1.75%) |
Oct 31, 2019 | 75.59 | 75.77 | 75.16 | 75.58 | 2,573,362 | -0.17(-0.22%) |
Oct 30, 2019 | 75.24 | 76.20 | 74.99 | 75.74 | 2,402,978 | +0.58(+0.77%) |
Oct 29, 2019 | 75.51 | 75.58 | 74.81 | 75.16 | 1,771,319 | -0.61(-0.80%) |
Oct 28, 2019 | 76.37 | 76.55 | 75.56 | 75.77 | 1,901,040 | -0.80(-1.04%) |
Oct 25, 2019 | 78.60 | 78.94 | 76.31 | 76.57 | 6,259,498 | -9.98(-11.54%) |
Oct 24, 2019 | 86.09 | 86.13 | 85.56 | 86.55 | 825,731 | +0.97(+1.14%) |
Oct 23, 2019 | 85.10 | 85.84 | 84.76 | 85.58 | 950,875 | -0.40(-0.47%) |
Oct 22, 2019 | 86.21 | 86.65 | 85.93 | 85.98 | 948,074 | -1.44(-1.65%) |
Oct 21, 2019 | 87.58 | 87.67 | 87.11 | 87.42 | 771,195 | +0.37(+0.43%) |
Oct 18, 2019 | 86.89 | 87.32 | 86.79 | 87.05 | 646,255 | -0.23(-0.27%) |
Oct 17, 2019 | 87.48 | 87.54 | 86.86 | 87.28 | 1,153,044 | +0.94(+1.08%) |
Oct 16, 2019 | 86.59 | 86.59 | 86.08 | 86.35 | 691,557 | +0.19(+0.22%) |
Oct 15, 2019 | 86.16 | 86.89 | 85.79 | 86.16 | 1,592,925 | +0.75(+0.88%) |
Oct 14, 2019 | 85.98 | 86.18 | 85.38 | 85.41 | 1,145,079 | -0.96(-1.12%) |
Oct 11, 2019 | 86.59 | 86.72 | 86.13 | 86.37 | 821,953 | +0.70(+0.82%) |
Oct 10, 2019 | 85.58 | 86.35 | 85.44 | 85.67 | 990,952 | -0.91(-1.05%) |
Oct 09, 2019 | 86.94 | 87.08 | 86.37 | 86.58 | 703,547 | +0.54(+0.63%) |
Oct 08, 2019 | 86.80 | 86.81 | 85.81 | 86.04 | 851,735 | -0.98(-1.13%) |
Oct 07, 2019 | 87.50 | 87.92 | 87.01 | 87.02 | 974,335 | -0.31(-0.35%) |
Oct 04, 2019 | 85.99 | 87.38 | 85.43 | 87.33 | 1,331,946 | +1.34(+1.56%) |
Oct 03, 2019 | 84.74 | 86.31 | 84.09 | 85.99 | 2,201,296 | +0.79(+0.92%) |
Oct 02, 2019 | 86.62 | 86.81 | 84.78 | 85.20 | 1,248,148 | -2.13(-2.44%) |