Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.40 | 78.87 | 78.38 | 78.81 | 42,514 | +0.21(+0.26%) |
Dec 30, 2019 | 79.38 | 79.41 | 78.51 | 78.60 | 98,994 | -0.82(-1.04%) |
Dec 27, 2019 | 79.69 | 79.69 | 79.18 | 79.43 | 59,643 | -0.03(-0.04%) |
Dec 26, 2019 | 79.30 | 79.48 | 79.30 | 79.46 | 40,819 | +0.28(+0.36%) |
Dec 24, 2019 | 79.16 | 79.23 | 78.97 | 79.18 | 16,720 | +0.12(+0.15%) |
Dec 23, 2019 | 79.33 | 79.33 | 78.96 | 79.06 | 36,765 | +0.03(+0.04%) |
Dec 20, 2019 | 78.92 | 79.14 | 78.74 | 79.03 | 34,052 | +0.37(+0.47%) |
Dec 19, 2019 | 78.20 | 78.72 | 78.20 | 78.65 | 35,746 | +0.66(+0.84%) |
Dec 18, 2019 | 78.00 | 78.18 | 77.89 | 78.00 | 35,301 | +0.08(+0.10%) |
Dec 17, 2019 | 78.19 | 78.19 | 77.72 | 77.92 | 54,318 | -0.15(-0.19%) |
Dec 16, 2019 | 77.83 | 78.17 | 77.83 | 78.06 | 77,741 | +0.68(+0.87%) |
Dec 13, 2019 | 77.06 | 77.54 | 77.06 | 77.39 | 109,906 | +0.24(+0.31%) |
Dec 12, 2019 | 76.89 | 77.49 | 76.76 | 77.15 | 55,634 | +0.29(+0.38%) |
Dec 11, 2019 | 76.91 | 76.91 | 76.55 | 76.85 | 84,149 | +0.06(+0.08%) |
Dec 10, 2019 | 76.96 | 77.06 | 76.68 | 76.79 | 49,473 | -0.08(-0.10%) |
Dec 09, 2019 | 77.12 | 77.31 | 76.87 | 76.87 | 68,154 | -0.37(-0.48%) |
Dec 06, 2019 | 77.41 | 77.53 | 77.18 | 77.24 | 23,396 | +0.39(+0.51%) |
Dec 05, 2019 | 77.29 | 77.29 | 76.78 | 76.85 | 35,272 | -0.25(-0.33%) |
Dec 04, 2019 | 77.14 | 77.27 | 76.99 | 77.11 | 36,302 | +0.28(+0.37%) |
Dec 03, 2019 | 76.02 | 76.84 | 75.99 | 76.82 | 89,283 | -0.04(-0.05%) |
Dec 02, 2019 | 77.99 | 77.99 | 76.58 | 76.86 | 56,718 | -1.19(-1.53%) |
Nov 29, 2019 | 78.23 | 78.23 | 77.96 | 78.06 | 14,303 | -0.30(-0.38%) |
Nov 27, 2019 | 78.30 | 78.39 | 78.07 | 78.35 | 50,676 | +0.22(+0.28%) |
Nov 26, 2019 | 77.64 | 78.14 | 77.64 | 78.13 | 27,867 | +0.52(+0.67%) |
Nov 25, 2019 | 77.11 | 77.64 | 77.11 | 77.62 | 34,698 | +0.73(+0.95%) |
Nov 22, 2019 | 77.08 | 77.08 | 76.61 | 76.88 | 89,909 | +0.03(+0.04%) |
Nov 21, 2019 | 77.33 | 77.33 | 76.80 | 76.85 | 49,077 | -0.42(-0.54%) |
Nov 20, 2019 | 77.19 | 77.66 | 76.77 | 77.27 | 72,102 | -0.09(-0.11%) |
Nov 19, 2019 | 77.25 | 77.55 | 76.99 | 77.36 | 28,310 | +0.31(+0.41%) |
Nov 18, 2019 | 76.88 | 77.20 | 76.68 | 77.05 | 75,982 | +0.13(+0.17%) |
Nov 15, 2019 | 76.68 | 76.92 | 76.38 | 76.92 | 52,106 | +0.69(+0.90%) |
Nov 14, 2019 | 75.78 | 76.24 | 75.78 | 76.24 | 60,134 | +0.40(+0.53%) |
Nov 13, 2019 | 75.27 | 75.83 | 75.17 | 75.83 | 48,207 | +0.43(+0.57%) |
Nov 12, 2019 | 75.27 | 75.61 | 75.19 | 75.40 | 54,869 | +0.27(+0.36%) |
Nov 11, 2019 | 74.65 | 75.19 | 74.46 | 75.13 | 36,434 | +0.30(+0.41%) |
Nov 08, 2019 | 74.64 | 74.86 | 74.55 | 74.83 | 50,472 | +0.18(+0.24%) |
Nov 07, 2019 | 74.78 | 75.07 | 74.55 | 74.65 | 90,179 | +0.12(+0.16%) |
Nov 06, 2019 | 74.47 | 74.59 | 74.33 | 74.53 | 95,271 | -0.30(-0.40%) |
Nov 05, 2019 | 75.63 | 75.63 | 74.76 | 74.83 | 90,938 | -0.70(-0.93%) |
Nov 04, 2019 | 76.16 | 76.26 | 75.46 | 75.53 | 264,512 | -0.44(-0.58%) |
Nov 01, 2019 | 75.56 | 75.99 | 75.56 | 75.97 | 65,899 | +0.74(+0.99%) |
Oct 31, 2019 | 75.76 | 75.76 | 74.98 | 75.23 | 42,985 | -0.55(-0.72%) |
Oct 30, 2019 | 75.26 | 75.85 | 75.02 | 75.78 | 62,104 | +0.55(+0.73%) |
Oct 29, 2019 | 74.97 | 75.51 | 74.88 | 75.23 | 96,549 | +0.20(+0.26%) |
Oct 28, 2019 | 74.80 | 75.26 | 74.80 | 75.03 | 56,600 | +0.43(+0.58%) |
Oct 25, 2019 | 74.20 | 74.70 | 73.97 | 74.60 | 61,608 | +0.36(+0.49%) |
Oct 24, 2019 | 74.11 | 74.31 | 73.80 | 74.24 | 84,258 | +0.53(+0.72%) |
Oct 23, 2019 | 73.52 | 73.95 | 73.36 | 73.71 | 61,559 | +0.27(+0.37%) |
Oct 22, 2019 | 74.57 | 74.57 | 73.39 | 73.44 | 41,267 | -0.83(-1.12%) |
Oct 21, 2019 | 74.20 | 74.34 | 73.91 | 74.27 | 43,468 | +0.44(+0.60%) |
Oct 18, 2019 | 74.38 | 74.53 | 73.40 | 73.83 | 40,561 | -0.70(-0.95%) |
Oct 17, 2019 | 74.51 | 74.63 | 74.32 | 74.53 | 77,534 | +0.28(+0.38%) |
Oct 16, 2019 | 74.60 | 74.60 | 74.13 | 74.25 | 58,225 | -0.66(-0.88%) |
Oct 15, 2019 | 74.42 | 75.03 | 74.42 | 74.90 | 80,897 | +0.81(+1.10%) |
Oct 14, 2019 | 74.01 | 74.22 | 73.94 | 74.09 | 52,368 | +0.07(+0.09%) |
Oct 11, 2019 | 73.98 | 74.52 | 73.98 | 74.02 | 82,757 | +0.83(+1.14%) |
Oct 10, 2019 | 72.97 | 73.55 | 72.97 | 73.19 | 45,591 | +0.13(+0.17%) |
Oct 09, 2019 | 72.85 | 73.28 | 72.77 | 73.06 | 146,993 | +0.66(+0.91%) |
Oct 08, 2019 | 73.33 | 73.33 | 72.39 | 72.41 | 47,833 | -1.30(-1.77%) |
Oct 07, 2019 | 73.62 | 74.14 | 73.58 | 73.71 | 39,305 | -0.05(-0.07%) |
Oct 04, 2019 | 73.24 | 73.79 | 73.03 | 73.76 | 118,517 | +0.74(+1.02%) |
Oct 03, 2019 | 72.09 | 73.02 | 71.38 | 73.02 | 144,227 | +0.88(+1.22%) |
Oct 02, 2019 | 72.87 | 72.87 | 71.80 | 72.13 | 82,897 | -1.20(-1.64%) |