Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 74.76 | 75.81 | 74.76 | 75.18 | 400,012 | +0.32(+0.42%) |
Dec 30, 2019 | 76.54 | 76.54 | 74.81 | 74.87 | 241,836 | -1.69(-2.20%) |
Dec 27, 2019 | 77.40 | 77.82 | 75.63 | 76.55 | 273,176 | -0.75(-0.97%) |
Dec 26, 2019 | 76.68 | 77.72 | 76.65 | 77.31 | 508,406 | +0.69(+0.90%) |
Dec 24, 2019 | 77.24 | 77.69 | 76.37 | 76.62 | 307,667 | -0.62(-0.80%) |
Dec 23, 2019 | 77.12 | 77.60 | 76.46 | 77.23 | 142,080 | +0.15(+0.20%) |
Dec 20, 2019 | 76.62 | 77.33 | 76.42 | 77.08 | 832,752 | +0.79(+1.03%) |
Dec 19, 2019 | 75.88 | 76.58 | 75.43 | 76.29 | 234,140 | +0.40(+0.53%) |
Dec 18, 2019 | 75.59 | 76.17 | 74.98 | 75.89 | 226,795 | +0.53(+0.70%) |
Dec 17, 2019 | 75.12 | 75.79 | 74.76 | 75.37 | 319,615 | +0.41(+0.54%) |
Dec 16, 2019 | 76.18 | 76.82 | 74.69 | 74.96 | 214,021 | -0.58(-0.77%) |
Dec 13, 2019 | 75.86 | 76.18 | 74.70 | 75.54 | 133,778 | -0.44(-0.57%) |
Dec 12, 2019 | 74.81 | 76.29 | 74.39 | 75.97 | 147,471 | +1.04(+1.39%) |
Dec 11, 2019 | 74.30 | 75.11 | 74.13 | 74.93 | 132,167 | +0.86(+1.16%) |
Dec 10, 2019 | 73.96 | 74.30 | 73.38 | 74.07 | 126,029 | +0.11(+0.15%) |
Dec 09, 2019 | 73.69 | 74.40 | 73.69 | 73.96 | 174,650 | -0.01(-0.01%) |
Dec 06, 2019 | 74.05 | 74.48 | 73.83 | 73.97 | 159,898 | +0.96(+1.31%) |
Dec 05, 2019 | 73.13 | 73.51 | 72.55 | 73.02 | 112,794 | +0.29(+0.40%) |
Dec 04, 2019 | 72.88 | 74.06 | 72.69 | 72.73 | 161,163 | +0.37(+0.51%) |
Dec 03, 2019 | 71.85 | 72.41 | 71.12 | 72.36 | 179,003 | -0.38(-0.52%) |
Dec 02, 2019 | 73.22 | 73.59 | 72.43 | 72.74 | 200,551 | -0.21(-0.28%) |
Nov 29, 2019 | 73.30 | 73.92 | 72.68 | 72.94 | 97,956 | -0.58(-0.79%) |
Nov 27, 2019 | 73.96 | 74.10 | 73.08 | 73.52 | 200,898 | -0.14(-0.20%) |
Nov 26, 2019 | 75.19 | 75.48 | 73.34 | 73.67 | 316,675 | -1.56(-2.08%) |
Nov 25, 2019 | 74.97 | 75.71 | 74.59 | 75.23 | 251,433 | +0.46(+0.62%) |
Nov 22, 2019 | 74.55 | 74.93 | 74.35 | 74.77 | 91,085 | +0.32(+0.44%) |
Nov 21, 2019 | 74.70 | 74.98 | 73.69 | 74.44 | 158,723 | -0.23(-0.31%) |
Nov 20, 2019 | 73.81 | 74.71 | 73.32 | 74.68 | 362,070 | +0.43(+0.58%) |
Nov 19, 2019 | 73.03 | 74.57 | 72.55 | 74.24 | 211,912 | +1.73(+2.39%) |
Nov 18, 2019 | 72.34 | 73.08 | 71.82 | 72.51 | 201,358 | -0.29(-0.40%) |
Nov 15, 2019 | 73.32 | 73.61 | 72.54 | 72.80 | 160,563 | +0.07(+0.10%) |
Nov 14, 2019 | 73.03 | 73.43 | 72.52 | 72.73 | 164,808 | -0.38(-0.52%) |
Nov 13, 2019 | 73.21 | 73.86 | 72.89 | 73.11 | 194,796 | -0.96(-1.29%) |
Nov 12, 2019 | 75.32 | 75.65 | 73.61 | 74.06 | 150,523 | -1.09(-1.45%) |
Nov 11, 2019 | 75.38 | 76.15 | 74.98 | 75.16 | 153,384 | -1.00(-1.32%) |
Nov 08, 2019 | 76.45 | 76.80 | 75.52 | 76.16 | 126,434 | -0.50(-0.65%) |
Nov 07, 2019 | 77.29 | 77.62 | 76.50 | 76.65 | 144,050 | +0.15(+0.20%) |
Nov 06, 2019 | 76.46 | 76.55 | 75.38 | 76.50 | 191,179 | +0.02(+0.02%) |
Nov 05, 2019 | 75.14 | 76.74 | 74.98 | 76.48 | 275,270 | +1.84(+2.47%) |
Nov 04, 2019 | 73.86 | 74.80 | 73.64 | 74.64 | 207,268 | +1.42(+1.93%) |
Nov 01, 2019 | 72.18 | 73.59 | 72.18 | 73.22 | 168,209 | +1.43(+2.00%) |
Oct 31, 2019 | 72.23 | 72.72 | 71.56 | 71.79 | 277,154 | -0.59(-0.81%) |
Oct 30, 2019 | 73.64 | 73.68 | 71.66 | 72.38 | 189,519 | -1.45(-1.97%) |
Oct 29, 2019 | 73.04 | 73.87 | 72.91 | 73.83 | 167,031 | +0.47(+0.64%) |
Oct 28, 2019 | 72.94 | 73.99 | 72.52 | 73.36 | 250,711 | +0.57(+0.78%) |
Oct 25, 2019 | 71.99 | 73.60 | 71.87 | 72.79 | 237,133 | +0.73(+1.01%) |
Oct 24, 2019 | 72.07 | 72.26 | 68.02 | 72.06 | 365,918 | +0.40(+0.55%) |
Oct 23, 2019 | 70.91 | 71.94 | 69.49 | 71.66 | 441,460 | +0.60(+0.85%) |
Oct 22, 2019 | 68.33 | 71.27 | 67.21 | 71.06 | 393,242 | +2.27(+3.29%) |
Oct 21, 2019 | 68.40 | 69.38 | 68.33 | 68.79 | 387,825 | +1.25(+1.86%) |
Oct 18, 2019 | 67.02 | 67.76 | 66.37 | 67.54 | 503,077 | +0.08(+0.12%) |
Oct 17, 2019 | 67.68 | 67.91 | 67.07 | 67.46 | 262,198 | +0.20(+0.30%) |
Oct 16, 2019 | 67.77 | 68.62 | 66.81 | 67.26 | 329,161 | -1.03(-1.51%) |
Oct 15, 2019 | 68.69 | 69.40 | 68.04 | 68.29 | 229,339 | -0.27(-0.39%) |
Oct 14, 2019 | 67.52 | 68.72 | 67.44 | 68.56 | 148,245 | +0.52(+0.77%) |
Oct 11, 2019 | 68.02 | 69.69 | 68.01 | 68.04 | 245,665 | +1.36(+2.04%) |
Oct 10, 2019 | 65.95 | 66.90 | 65.85 | 66.67 | 215,433 | +0.99(+1.51%) |
Oct 09, 2019 | 66.39 | 66.39 | 65.17 | 65.68 | 170,891 | -0.06(-0.10%) |
Oct 08, 2019 | 65.45 | 66.11 | 64.79 | 65.74 | 157,798 | -0.68(-1.02%) |
Oct 07, 2019 | 66.64 | 67.02 | 66.00 | 66.42 | 129,965 | -0.72(-1.08%) |
Oct 04, 2019 | 66.66 | 67.24 | 65.51 | 67.14 | 314,035 | +0.42(+0.64%) |
Oct 03, 2019 | 65.75 | 66.78 | 64.33 | 66.72 | 275,615 | +0.55(+0.83%) |
Oct 02, 2019 | 67.62 | 67.94 | 65.57 | 66.17 | 215,492 | -2.24(-3.27%) |