Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 73.25 | 73.78 | 73.20 | 73.74 | 1,076,165 | +0.56(+0.76%) |
Dec 30, 2019 | 72.67 | 73.19 | 72.66 | 73.18 | 674,710 | +0.33(+0.45%) |
Dec 27, 2019 | 73.06 | 73.14 | 72.71 | 72.85 | 729,802 | -0.08(-0.11%) |
Dec 26, 2019 | 72.92 | 73.26 | 72.61 | 72.93 | 590,678 | +0.07(+0.10%) |
Dec 24, 2019 | 73.05 | 73.20 | 72.64 | 72.86 | 295,140 | -0.10(-0.13%) |
Dec 23, 2019 | 74.07 | 74.07 | 72.76 | 72.96 | 908,577 | -0.99(-1.34%) |
Dec 20, 2019 | 73.39 | 74.35 | 73.23 | 73.95 | 3,178,858 | +0.77(+1.05%) |
Dec 19, 2019 | 72.62 | 73.19 | 72.36 | 73.18 | 1,636,857 | +0.56(+0.77%) |
Dec 18, 2019 | 72.03 | 72.70 | 71.47 | 72.62 | 957,539 | +0.80(+1.11%) |
Dec 17, 2019 | 71.88 | 72.32 | 71.55 | 71.83 | 1,044,301 | +0.00(+0.00%) |
Dec 16, 2019 | 70.68 | 71.84 | 70.48 | 71.83 | 2,070,682 | +1.20(+1.69%) |
Dec 13, 2019 | 70.24 | 70.79 | 69.91 | 70.63 | 868,713 | +0.33(+0.47%) |
Dec 12, 2019 | 70.02 | 70.81 | 69.87 | 70.30 | 1,549,487 | +0.25(+0.35%) |
Dec 11, 2019 | 70.00 | 70.44 | 69.60 | 70.06 | 926,947 | +0.19(+0.27%) |
Dec 10, 2019 | 70.15 | 70.34 | 69.78 | 69.87 | 938,449 | -0.28(-0.40%) |
Dec 09, 2019 | 70.82 | 70.82 | 69.96 | 70.15 | 762,258 | -0.53(-0.75%) |
Dec 06, 2019 | 70.92 | 71.26 | 70.61 | 70.68 | 1,140,071 | -0.32(-0.45%) |
Dec 05, 2019 | 71.16 | 71.21 | 70.70 | 71.00 | 1,518,163 | -0.29(-0.40%) |
Dec 04, 2019 | 70.51 | 71.47 | 70.43 | 71.29 | 1,040,802 | +0.71(+1.00%) |
Dec 03, 2019 | 70.06 | 70.80 | 69.97 | 70.58 | 1,199,121 | +0.27(+0.38%) |
Dec 02, 2019 | 71.39 | 71.52 | 70.27 | 70.31 | 984,175 | -1.34(-1.88%) |
Nov 29, 2019 | 71.91 | 72.27 | 71.62 | 71.66 | 496,860 | +0.00(+0.00%) |
Nov 27, 2019 | 71.82 | 72.02 | 71.40 | 71.66 | 826,515 | -0.09(-0.13%) |
Nov 26, 2019 | 70.98 | 71.93 | 70.85 | 71.75 | 2,630,185 | +0.74(+1.04%) |
Nov 25, 2019 | 71.55 | 71.88 | 70.98 | 71.01 | 997,006 | -0.49(-0.69%) |
Nov 22, 2019 | 71.80 | 71.80 | 71.11 | 71.50 | 520,642 | -0.06(-0.08%) |
Nov 21, 2019 | 71.50 | 71.88 | 71.03 | 71.56 | 1,022,375 | -0.01(-0.01%) |
Nov 20, 2019 | 71.43 | 71.79 | 71.03 | 71.57 | 1,032,363 | +0.43(+0.61%) |
Nov 19, 2019 | 70.96 | 71.41 | 70.72 | 71.13 | 1,359,897 | -0.04(-0.06%) |
Nov 18, 2019 | 71.89 | 72.64 | 71.06 | 71.17 | 1,169,266 | -0.66(-0.92%) |
Nov 15, 2019 | 71.33 | 71.85 | 71.17 | 71.84 | 1,266,787 | +0.51(+0.71%) |
Nov 14, 2019 | 70.62 | 71.38 | 70.49 | 71.33 | 1,306,318 | +0.86(+1.22%) |
Nov 13, 2019 | 70.40 | 71.11 | 70.03 | 70.47 | 1,594,169 | +0.27(+0.39%) |
Nov 12, 2019 | 69.71 | 70.22 | 69.09 | 70.20 | 1,819,529 | +0.39(+0.56%) |
Nov 11, 2019 | 70.81 | 71.02 | 69.70 | 69.80 | 1,185,732 | -1.03(-1.46%) |
Nov 08, 2019 | 71.48 | 71.79 | 70.58 | 70.84 | 1,770,477 | -1.17(-1.63%) |
Nov 07, 2019 | 71.34 | 72.98 | 70.11 | 72.01 | 3,367,545 | -2.75(-3.67%) |
Nov 06, 2019 | 74.60 | 75.36 | 74.60 | 74.75 | 1,676,320 | +0.32(+0.43%) |
Nov 05, 2019 | 74.84 | 75.31 | 74.38 | 74.43 | 1,654,013 | -0.77(-1.02%) |
Nov 04, 2019 | 76.58 | 76.58 | 74.92 | 75.21 | 951,911 | -1.45(-1.89%) |
Nov 01, 2019 | 76.51 | 76.98 | 76.30 | 76.66 | 1,501,558 | +0.13(+0.16%) |
Oct 31, 2019 | 76.56 | 76.78 | 75.87 | 76.53 | 1,066,838 | +0.23(+0.30%) |
Oct 30, 2019 | 75.71 | 76.61 | 75.71 | 76.30 | 686,791 | +0.62(+0.82%) |
Oct 29, 2019 | 74.94 | 75.84 | 74.90 | 75.69 | 779,616 | +0.69(+0.92%) |
Oct 28, 2019 | 76.23 | 76.46 | 74.86 | 75.00 | 835,613 | -1.60(-2.09%) |
Oct 25, 2019 | 77.30 | 77.33 | 76.34 | 76.60 | 702,223 | -0.72(-0.94%) |
Oct 24, 2019 | 76.89 | 77.80 | 76.65 | 77.32 | 1,180,081 | +0.76(+1.00%) |
Oct 23, 2019 | 77.08 | 77.18 | 76.34 | 76.56 | 978,414 | -0.31(-0.40%) |
Oct 22, 2019 | 76.69 | 76.99 | 76.47 | 76.87 | 667,178 | +0.44(+0.57%) |
Oct 21, 2019 | 76.03 | 76.52 | 75.94 | 76.43 | 618,484 | +0.06(+0.09%) |
Oct 18, 2019 | 76.19 | 76.57 | 75.70 | 76.36 | 608,388 | +0.18(+0.23%) |
Oct 17, 2019 | 76.26 | 76.52 | 75.97 | 76.18 | 797,549 | -0.11(-0.15%) |
Oct 16, 2019 | 76.12 | 76.58 | 75.78 | 76.30 | 1,117,522 | +0.14(+0.18%) |
Oct 15, 2019 | 76.88 | 77.10 | 76.07 | 76.16 | 632,362 | -0.71(-0.92%) |
Oct 14, 2019 | 77.73 | 77.91 | 76.64 | 76.87 | 747,645 | -0.76(-0.97%) |
Oct 11, 2019 | 77.38 | 77.98 | 76.78 | 77.62 | 1,613,146 | +0.07(+0.09%) |
Oct 10, 2019 | 77.35 | 77.93 | 76.76 | 77.55 | 635,487 | -0.03(-0.04%) |
Oct 09, 2019 | 77.72 | 77.98 | 77.13 | 77.58 | 813,055 | -0.14(-0.18%) |
Oct 08, 2019 | 79.18 | 79.18 | 77.64 | 77.72 | 1,040,974 | -1.51(-1.91%) |
Oct 07, 2019 | 79.08 | 79.30 | 78.59 | 79.23 | 903,400 | +0.17(+0.22%) |
Oct 04, 2019 | 77.89 | 79.21 | 77.89 | 79.06 | 941,668 | +1.22(+1.57%) |
Oct 03, 2019 | 77.90 | 78.14 | 77.44 | 77.84 | 911,879 | +0.11(+0.15%) |
Oct 02, 2019 | 79.07 | 79.24 | 77.71 | 77.73 | 941,140 | -1.40(-1.77%) |