Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 78.86 | 78.89 | 78.83 | 78.85 | 3,247,141 | -0.01(-0.01%) |
Dec 30, 2019 | 78.83 | 78.88 | 78.83 | 78.86 | 1,750,261 | +0.03(+0.04%) |
Dec 27, 2019 | 78.81 | 78.84 | 78.80 | 78.83 | 1,490,003 | +0.06(+0.07%) |
Dec 26, 2019 | 78.79 | 78.79 | 78.76 | 78.78 | 1,241,636 | +0.03(+0.04%) |
Dec 24, 2019 | 78.70 | 78.77 | 78.70 | 78.75 | 961,102 | +0.01(+0.01%) |
Dec 23, 2019 | 78.74 | 78.75 | 78.72 | 78.74 | 2,155,764 | -0.02(-0.02%) |
Dec 20, 2019 | 78.75 | 78.77 | 78.73 | 78.76 | 1,517,049 | +0.00(+0.00%) |
Dec 19, 2019 | 78.74 | 78.78 | 78.74 | 78.76 | 1,571,759 | +0.02(+0.02%) |
Dec 18, 2019 | 78.73 | 78.74 | 78.71 | 78.74 | 1,803,210 | +0.01(+0.01%) |
Dec 17, 2019 | 78.74 | 78.75 | 78.73 | 78.74 | 1,896,314 | +0.02(+0.02%) |
Dec 16, 2019 | 78.74 | 78.74 | 78.69 | 78.72 | 1,686,398 | -0.05(-0.06%) |
Dec 13, 2019 | 78.74 | 78.78 | 78.70 | 78.76 | 1,752,666 | +0.09(+0.12%) |
Dec 12, 2019 | 78.76 | 78.76 | 78.62 | 78.67 | 1,749,462 | -0.07(-0.09%) |
Dec 11, 2019 | 78.69 | 78.75 | 78.69 | 78.74 | 1,314,835 | +0.07(+0.08%) |
Dec 10, 2019 | 78.73 | 78.74 | 78.68 | 78.68 | 1,305,101 | -0.04(-0.05%) |
Dec 09, 2019 | 78.74 | 78.74 | 78.71 | 78.72 | 1,593,378 | +0.00(+0.00%) |
Dec 06, 2019 | 78.70 | 78.74 | 78.69 | 78.72 | 2,176,213 | -0.03(-0.04%) |
Dec 05, 2019 | 78.74 | 78.78 | 78.74 | 78.74 | 2,113,364 | -0.04(-0.05%) |
Dec 04, 2019 | 78.80 | 78.81 | 78.75 | 78.78 | 2,169,011 | -0.04(-0.05%) |
Dec 03, 2019 | 78.81 | 78.87 | 78.80 | 78.82 | 2,189,542 | +0.11(+0.14%) |
Dec 02, 2019 | 78.69 | 78.77 | 78.67 | 78.71 | 4,527,319 | -0.02(-0.03%) |
Nov 29, 2019 | 78.69 | 78.73 | 78.69 | 78.73 | 1,313,675 | +0.03(+0.04%) |
Nov 27, 2019 | 78.73 | 78.73 | 78.69 | 78.70 | 1,173,597 | -0.05(-0.06%) |
Nov 26, 2019 | 78.75 | 78.76 | 78.73 | 78.75 | 1,929,657 | +0.04(+0.05%) |
Nov 25, 2019 | 78.70 | 78.72 | 78.69 | 78.71 | 3,872,820 | +0.01(+0.02%) |
Nov 22, 2019 | 78.72 | 78.73 | 78.69 | 78.70 | 3,389,544 | -0.01(-0.02%) |
Nov 21, 2019 | 78.72 | 78.74 | 78.70 | 78.71 | 1,386,794 | -0.04(-0.05%) |
Nov 20, 2019 | 78.73 | 78.77 | 78.72 | 78.75 | 1,902,624 | +0.04(+0.05%) |
Nov 19, 2019 | 78.69 | 78.72 | 78.69 | 78.71 | 1,755,814 | -0.01(-0.01%) |
Nov 18, 2019 | 78.72 | 78.73 | 78.70 | 78.72 | 1,130,422 | +0.04(+0.05%) |
Nov 15, 2019 | 78.68 | 78.70 | 78.68 | 78.69 | 2,644,471 | -0.03(-0.04%) |
Nov 14, 2019 | 78.70 | 78.74 | 78.69 | 78.71 | 2,965,722 | +0.07(+0.09%) |
Nov 13, 2019 | 78.65 | 78.66 | 78.62 | 78.64 | 1,808,640 | +0.04(+0.05%) |
Nov 12, 2019 | 78.58 | 78.61 | 78.57 | 78.60 | 2,850,881 | +0.01(+0.01%) |
Nov 11, 2019 | 78.59 | 78.60 | 78.56 | 78.59 | 1,431,527 | +0.02(+0.02%) |
Nov 08, 2019 | 78.56 | 78.62 | 78.56 | 78.57 | 2,476,829 | +0.01(+0.01%) |
Nov 07, 2019 | 78.60 | 78.60 | 78.52 | 78.56 | 2,460,154 | -0.09(-0.12%) |
Nov 06, 2019 | 78.66 | 78.68 | 78.63 | 78.66 | 1,331,972 | +0.05(+0.06%) |
Nov 05, 2019 | 78.64 | 78.64 | 78.58 | 78.61 | 2,237,957 | -0.06(-0.07%) |
Nov 04, 2019 | 78.69 | 78.69 | 78.66 | 78.67 | 2,735,280 | -0.06(-0.07%) |
Nov 01, 2019 | 78.74 | 78.77 | 78.69 | 78.72 | 3,699,740 | -0.05(-0.06%) |
Oct 31, 2019 | 78.68 | 78.78 | 78.68 | 78.77 | 2,932,623 | +0.14(+0.18%) |
Oct 30, 2019 | 78.58 | 78.64 | 78.55 | 78.63 | 1,749,834 | +0.05(+0.06%) |
Oct 29, 2019 | 78.59 | 78.60 | 78.57 | 78.58 | 1,907,514 | +0.02(+0.02%) |
Oct 28, 2019 | 78.57 | 78.57 | 78.54 | 78.57 | 2,205,480 | -0.03(-0.04%) |
Oct 25, 2019 | 78.66 | 78.66 | 78.57 | 78.59 | 1,059,917 | -0.05(-0.06%) |
Oct 24, 2019 | 78.66 | 78.69 | 78.64 | 78.64 | 1,325,555 | +0.00(+0.00%) |
Oct 23, 2019 | 78.67 | 78.68 | 78.63 | 78.64 | 1,702,493 | -0.01(-0.01%) |
Oct 22, 2019 | 78.64 | 78.66 | 78.59 | 78.65 | 1,285,861 | +0.03(+0.04%) |
Oct 21, 2019 | 78.65 | 78.66 | 78.60 | 78.62 | 1,062,863 | -0.04(-0.05%) |
Oct 18, 2019 | 78.65 | 78.69 | 78.65 | 78.66 | 2,050,812 | +0.03(+0.04%) |
Oct 17, 2019 | 78.63 | 78.68 | 78.61 | 78.63 | 1,769,991 | +0.00(+0.00%) |
Oct 16, 2019 | 78.63 | 78.65 | 78.60 | 78.63 | 1,985,138 | +0.04(+0.05%) |
Oct 15, 2019 | 78.64 | 78.65 | 78.57 | 78.59 | 2,663,795 | -0.02(-0.02%) |
Oct 14, 2019 | 78.61 | 78.63 | 78.59 | 78.61 | 1,441,550 | +0.01(+0.01%) |
Oct 11, 2019 | 78.62 | 78.63 | 78.55 | 78.60 | 3,164,006 | -0.07(-0.09%) |
Oct 10, 2019 | 78.78 | 78.78 | 78.68 | 78.68 | 3,846,748 | -0.09(-0.12%) |
Oct 09, 2019 | 78.82 | 78.83 | 78.75 | 78.77 | 1,588,077 | -0.05(-0.06%) |
Oct 08, 2019 | 78.82 | 78.85 | 78.76 | 78.82 | 2,322,243 | +0.05(+0.06%) |
Oct 07, 2019 | 78.81 | 78.82 | 78.75 | 78.77 | 1,738,159 | -0.08(-0.11%) |
Oct 04, 2019 | 78.82 | 78.86 | 78.80 | 78.85 | 1,898,856 | -0.01(-0.01%) |
Oct 03, 2019 | 78.75 | 78.88 | 78.74 | 78.86 | 2,633,056 | +0.17(+0.21%) |
Oct 02, 2019 | 78.67 | 78.73 | 78.66 | 78.69 | 2,818,068 | +0.08(+0.11%) |