Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.87 | 78.73 | 77.65 | 78.73 | 181,141 | +0.72(+0.92%) |
Dec 30, 2019 | 80.31 | 80.31 | 77.75 | 78.01 | 184,634 | -1.65(-2.07%) |
Dec 27, 2019 | 81.67 | 81.85 | 79.38 | 79.66 | 269,943 | -2.08(-2.55%) |
Dec 26, 2019 | 81.60 | 82.39 | 81.35 | 81.75 | 103,548 | +0.65(+0.80%) |
Dec 24, 2019 | 81.53 | 81.82 | 80.88 | 81.10 | 62,268 | -0.14(-0.18%) |
Dec 23, 2019 | 82.39 | 82.75 | 81.10 | 81.24 | 243,763 | -1.01(-1.22%) |
Dec 20, 2019 | 83.33 | 83.88 | 82.03 | 82.25 | 147,257 | -0.72(-0.87%) |
Dec 19, 2019 | 82.68 | 83.40 | 81.89 | 82.97 | 108,632 | +0.65(+0.79%) |
Dec 18, 2019 | 80.88 | 82.67 | 80.81 | 82.32 | 106,747 | +1.15(+1.42%) |
Dec 17, 2019 | 80.17 | 82.54 | 80.09 | 81.17 | 112,836 | +1.29(+1.62%) |
Dec 16, 2019 | 78.30 | 80.02 | 78.30 | 79.88 | 114,883 | +1.94(+2.49%) |
Dec 13, 2019 | 79.02 | 79.74 | 76.79 | 77.94 | 128,700 | -1.22(-1.54%) |
Dec 12, 2019 | 79.16 | 81.06 | 79.09 | 79.16 | 121,594 | -0.22(-0.27%) |
Dec 11, 2019 | 78.66 | 80.24 | 78.08 | 79.38 | 200,634 | +0.79(+1.01%) |
Dec 10, 2019 | 75.07 | 78.73 | 75.07 | 78.59 | 200,040 | +3.38(+4.49%) |
Dec 09, 2019 | 72.26 | 75.28 | 71.91 | 75.21 | 176,101 | +3.09(+4.28%) |
Dec 06, 2019 | 70.97 | 72.84 | 70.97 | 72.12 | 240,389 | +1.29(+1.83%) |
Dec 05, 2019 | 70.61 | 70.97 | 70.04 | 70.83 | 173,284 | +0.29(+0.41%) |
Dec 04, 2019 | 70.97 | 71.47 | 70.04 | 70.54 | 151,984 | -0.07(-0.10%) |
Dec 03, 2019 | 70.61 | 71.44 | 69.75 | 70.61 | 179,560 | -0.29(-0.41%) |
Dec 02, 2019 | 71.26 | 71.62 | 70.33 | 70.90 | 176,661 | -0.07(-0.10%) |
Nov 29, 2019 | 71.33 | 71.83 | 70.61 | 70.97 | 94,050 | -0.22(-0.30%) |
Nov 27, 2019 | 70.33 | 71.33 | 69.32 | 71.19 | 160,551 | +0.86(+1.23%) |
Nov 26, 2019 | 71.83 | 72.12 | 70.04 | 70.33 | 135,558 | -1.29(-1.81%) |
Nov 25, 2019 | 71.91 | 72.67 | 71.40 | 71.62 | 207,729 | -0.50(-0.70%) |
Nov 22, 2019 | 71.98 | 72.41 | 71.33 | 72.12 | 80,185 | +0.29(+0.40%) |
Nov 21, 2019 | 71.40 | 72.05 | 70.40 | 71.83 | 150,689 | +0.93(+1.32%) |
Nov 20, 2019 | 70.49 | 71.04 | 69.80 | 70.90 | 118,046 | +0.48(+0.68%) |
Nov 19, 2019 | 71.66 | 71.86 | 70.07 | 70.42 | 108,381 | -1.17(-1.64%) |
Nov 18, 2019 | 73.04 | 73.04 | 71.45 | 71.59 | 109,345 | -1.45(-1.98%) |
Nov 15, 2019 | 72.21 | 73.24 | 72.21 | 73.04 | 145,889 | +0.55(+0.76%) |
Nov 14, 2019 | 73.17 | 73.38 | 72.07 | 72.48 | 126,618 | -0.48(-0.66%) |
Nov 13, 2019 | 74.48 | 74.83 | 72.97 | 72.97 | 101,188 | -1.65(-2.22%) |
Nov 12, 2019 | 75.38 | 75.79 | 74.48 | 74.62 | 73,952 | -0.69(-0.91%) |
Nov 11, 2019 | 76.48 | 76.62 | 75.24 | 75.31 | 61,520 | -1.45(-1.89%) |
Nov 08, 2019 | 76.69 | 77.24 | 76.25 | 76.76 | 50,637 | -0.21(-0.27%) |
Nov 07, 2019 | 78.62 | 78.89 | 76.83 | 76.96 | 62,446 | -1.38(-1.76%) |
Nov 06, 2019 | 78.75 | 78.96 | 77.86 | 78.34 | 35,642 | -0.28(-0.35%) |
Nov 05, 2019 | 79.99 | 79.99 | 78.20 | 78.62 | 53,754 | -0.69(-0.87%) |
Nov 04, 2019 | 78.89 | 80.09 | 78.27 | 79.31 | 52,786 | +1.10(+1.41%) |
Nov 01, 2019 | 77.72 | 78.34 | 77.25 | 78.20 | 50,811 | +0.96(+1.25%) |
Oct 31, 2019 | 77.86 | 78.13 | 76.96 | 77.24 | 41,346 | -0.69(-0.88%) |
Oct 30, 2019 | 77.51 | 78.20 | 77.23 | 77.93 | 41,710 | +0.62(+0.80%) |
Oct 29, 2019 | 77.03 | 77.79 | 76.55 | 77.31 | 39,288 | -0.07(-0.09%) |
Oct 28, 2019 | 78.55 | 79.24 | 77.03 | 77.38 | 49,890 | -0.90(-1.14%) |
Oct 25, 2019 | 78.00 | 78.69 | 77.65 | 78.27 | 54,541 | +0.07(+0.09%) |
Oct 24, 2019 | 78.55 | 78.75 | 78.07 | 78.20 | 35,871 | +0.07(+0.09%) |
Oct 23, 2019 | 78.69 | 78.86 | 78.00 | 78.13 | 33,469 | -0.48(-0.61%) |
Oct 22, 2019 | 79.03 | 79.03 | 78.20 | 78.62 | 71,042 | +0.07(+0.09%) |
Oct 21, 2019 | 79.31 | 79.61 | 78.48 | 78.55 | 30,722 | -0.69(-0.87%) |
Oct 18, 2019 | 77.93 | 79.65 | 77.93 | 79.24 | 26,936 | +1.38(+1.77%) |
Oct 17, 2019 | 78.69 | 79.10 | 77.79 | 77.86 | 37,448 | -0.62(-0.79%) |
Oct 16, 2019 | 79.24 | 79.79 | 78.41 | 78.48 | 28,248 | -0.76(-0.96%) |
Oct 15, 2019 | 79.65 | 80.27 | 79.10 | 79.24 | 37,152 | -0.34(-0.43%) |
Oct 14, 2019 | 79.93 | 79.93 | 79.24 | 79.58 | 38,635 | -0.55(-0.69%) |
Oct 11, 2019 | 80.75 | 80.90 | 80.06 | 80.13 | 32,161 | +0.14(+0.17%) |
Oct 10, 2019 | 79.51 | 80.38 | 79.51 | 79.99 | 27,332 | +0.34(+0.43%) |
Oct 09, 2019 | 80.75 | 81.10 | 79.33 | 79.65 | 39,805 | -0.62(-0.77%) |
Oct 08, 2019 | 80.89 | 81.06 | 79.99 | 80.27 | 51,787 | -1.03(-1.27%) |
Oct 07, 2019 | 82.96 | 83.02 | 80.82 | 81.30 | 52,255 | -1.65(-1.99%) |
Oct 04, 2019 | 83.23 | 83.85 | 82.75 | 82.96 | 22,466 | +0.00(+0.00%) |
Oct 03, 2019 | 82.48 | 83.03 | 81.79 | 82.96 | 26,404 | +0.21(+0.25%) |
Oct 02, 2019 | 83.37 | 83.44 | 81.79 | 82.75 | 41,354 | -0.90(-1.07%) |