Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 79.12 | 79.15 | 79.09 | 79.11 | 3,236,693 | -0.01(-0.01%) |
Dec 30, 2019 | 79.08 | 79.14 | 79.08 | 79.12 | 1,744,629 | +0.03(+0.04%) |
Dec 27, 2019 | 79.06 | 79.10 | 79.05 | 79.09 | 1,485,209 | +0.06(+0.07%) |
Dec 26, 2019 | 79.04 | 79.04 | 79.01 | 79.03 | 1,237,641 | +0.03(+0.04%) |
Dec 24, 2019 | 78.96 | 79.02 | 78.96 | 79.01 | 958,009 | +0.01(+0.01%) |
Dec 23, 2019 | 79.00 | 79.01 | 78.98 | 79.00 | 2,148,828 | -0.02(-0.02%) |
Dec 20, 2019 | 79.01 | 79.02 | 78.99 | 79.01 | 1,512,168 | +0.00(+0.00%) |
Dec 19, 2019 | 79.00 | 79.03 | 79.00 | 79.01 | 1,566,701 | +0.02(+0.02%) |
Dec 18, 2019 | 78.98 | 79.00 | 78.96 | 79.00 | 1,797,408 | +0.01(+0.01%) |
Dec 17, 2019 | 79.00 | 79.01 | 78.98 | 78.99 | 1,890,212 | +0.02(+0.02%) |
Dec 16, 2019 | 78.99 | 78.99 | 78.95 | 78.97 | 1,680,972 | -0.05(-0.06%) |
Dec 13, 2019 | 78.99 | 79.04 | 78.95 | 79.02 | 1,747,027 | +0.09(+0.12%) |
Dec 12, 2019 | 79.02 | 79.02 | 78.88 | 78.92 | 1,743,833 | -0.07(-0.09%) |
Dec 11, 2019 | 78.94 | 79.01 | 78.94 | 79.00 | 1,310,604 | +0.07(+0.08%) |
Dec 10, 2019 | 78.98 | 78.99 | 78.93 | 78.93 | 1,300,901 | -0.04(-0.05%) |
Dec 09, 2019 | 78.99 | 78.99 | 78.96 | 78.97 | 1,588,251 | +0.00(+0.00%) |
Dec 06, 2019 | 78.95 | 79.00 | 78.94 | 78.97 | 2,169,211 | -0.03(-0.04%) |
Dec 05, 2019 | 79.00 | 79.04 | 78.99 | 79.00 | 2,106,565 | -0.04(-0.05%) |
Dec 04, 2019 | 79.06 | 79.06 | 79.01 | 79.04 | 2,162,032 | -0.04(-0.05%) |
Dec 03, 2019 | 79.06 | 79.12 | 79.06 | 79.07 | 2,182,498 | +0.11(+0.14%) |
Dec 02, 2019 | 78.94 | 79.02 | 78.92 | 78.96 | 4,512,753 | -0.02(-0.03%) |
Nov 29, 2019 | 78.95 | 78.99 | 78.94 | 78.99 | 1,309,449 | +0.03(+0.04%) |
Nov 27, 2019 | 78.99 | 78.99 | 78.95 | 78.96 | 1,169,821 | -0.05(-0.06%) |
Nov 26, 2019 | 79.00 | 79.01 | 78.99 | 79.00 | 1,923,448 | +0.04(+0.05%) |
Nov 25, 2019 | 78.96 | 78.98 | 78.94 | 78.97 | 3,860,359 | +0.01(+0.02%) |
Nov 22, 2019 | 78.98 | 78.99 | 78.94 | 78.95 | 3,378,638 | -0.01(-0.02%) |
Nov 21, 2019 | 78.98 | 79.00 | 78.96 | 78.97 | 1,382,332 | -0.04(-0.05%) |
Nov 20, 2019 | 78.99 | 79.02 | 78.98 | 79.00 | 1,896,503 | +0.04(+0.05%) |
Nov 19, 2019 | 78.95 | 78.98 | 78.95 | 78.97 | 1,750,165 | -0.01(-0.01%) |
Nov 18, 2019 | 78.98 | 78.99 | 78.96 | 78.98 | 1,126,785 | +0.04(+0.05%) |
Nov 15, 2019 | 78.93 | 78.96 | 78.93 | 78.94 | 2,635,962 | -0.03(-0.04%) |
Nov 14, 2019 | 78.96 | 79.00 | 78.95 | 78.97 | 2,956,180 | +0.07(+0.09%) |
Nov 13, 2019 | 78.90 | 78.91 | 78.87 | 78.89 | 1,802,821 | +0.04(+0.05%) |
Nov 12, 2019 | 78.84 | 78.86 | 78.82 | 78.86 | 2,841,708 | +0.01(+0.01%) |
Nov 11, 2019 | 78.85 | 78.86 | 78.82 | 78.85 | 1,426,921 | +0.02(+0.02%) |
Nov 08, 2019 | 78.82 | 78.87 | 78.82 | 78.83 | 2,468,860 | +0.01(+0.01%) |
Nov 07, 2019 | 78.86 | 78.86 | 78.77 | 78.82 | 2,452,238 | -0.09(-0.12%) |
Nov 06, 2019 | 78.91 | 78.93 | 78.88 | 78.91 | 1,327,686 | +0.05(+0.06%) |
Nov 05, 2019 | 78.89 | 78.89 | 78.84 | 78.86 | 2,230,756 | -0.06(-0.07%) |
Nov 04, 2019 | 78.94 | 78.94 | 78.91 | 78.92 | 2,726,480 | -0.06(-0.07%) |
Nov 01, 2019 | 79.00 | 79.02 | 78.94 | 78.98 | 3,687,836 | -0.05(-0.06%) |
Oct 31, 2019 | 78.93 | 79.03 | 78.93 | 79.02 | 2,923,188 | +0.14(+0.18%) |
Oct 30, 2019 | 78.84 | 78.89 | 78.80 | 78.88 | 1,744,204 | +0.05(+0.06%) |
Oct 29, 2019 | 78.85 | 78.86 | 78.82 | 78.84 | 1,901,377 | +0.02(+0.02%) |
Oct 28, 2019 | 78.82 | 78.83 | 78.79 | 78.82 | 2,198,384 | -0.03(-0.04%) |
Oct 25, 2019 | 78.91 | 78.91 | 78.83 | 78.85 | 1,056,507 | -0.05(-0.06%) |
Oct 24, 2019 | 78.91 | 78.95 | 78.89 | 78.89 | 1,321,290 | +0.00(+0.00%) |
Oct 23, 2019 | 78.92 | 78.93 | 78.88 | 78.89 | 1,697,016 | -0.01(-0.01%) |
Oct 22, 2019 | 78.89 | 78.91 | 78.85 | 78.90 | 1,281,724 | +0.03(+0.04%) |
Oct 21, 2019 | 78.90 | 78.92 | 78.86 | 78.87 | 1,059,444 | -0.04(-0.05%) |
Oct 18, 2019 | 78.90 | 78.95 | 78.90 | 78.91 | 2,044,214 | +0.03(+0.04%) |
Oct 17, 2019 | 78.88 | 78.93 | 78.87 | 78.88 | 1,764,297 | +0.00(+0.00%) |
Oct 16, 2019 | 78.88 | 78.90 | 78.86 | 78.88 | 1,978,751 | +0.04(+0.05%) |
Oct 15, 2019 | 78.89 | 78.90 | 78.82 | 78.85 | 2,655,224 | -0.02(-0.02%) |
Oct 14, 2019 | 78.87 | 78.88 | 78.85 | 78.87 | 1,436,912 | +0.01(+0.01%) |
Oct 11, 2019 | 78.87 | 78.88 | 78.80 | 78.86 | 3,153,826 | -0.07(-0.09%) |
Oct 10, 2019 | 79.03 | 79.03 | 78.93 | 78.93 | 3,834,371 | -0.09(-0.12%) |
Oct 09, 2019 | 79.07 | 79.09 | 79.00 | 79.02 | 1,582,967 | -0.05(-0.06%) |
Oct 08, 2019 | 79.08 | 79.11 | 79.01 | 79.07 | 2,314,771 | +0.05(+0.06%) |
Oct 07, 2019 | 79.06 | 79.07 | 79.01 | 79.02 | 1,732,567 | -0.08(-0.11%) |
Oct 04, 2019 | 79.08 | 79.12 | 79.06 | 79.11 | 1,892,747 | -0.01(-0.01%) |
Oct 03, 2019 | 79.00 | 79.14 | 79.00 | 79.12 | 2,624,585 | +0.17(+0.21%) |
Oct 02, 2019 | 78.92 | 78.99 | 78.91 | 78.95 | 2,809,001 | +0.08(+0.11%) |