Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.04 | 75.67 | 75.04 | 75.38 | 239,115 | +0.25(+0.34%) |
Dec 30, 2019 | 75.26 | 75.60 | 74.83 | 75.13 | 375,667 | +0.02(+0.02%) |
Dec 27, 2019 | 75.75 | 75.75 | 74.98 | 75.11 | 172,990 | -0.37(-0.48%) |
Dec 26, 2019 | 75.62 | 75.62 | 75.32 | 75.48 | 102,988 | +0.01(+0.01%) |
Dec 24, 2019 | 75.41 | 75.57 | 75.35 | 75.47 | 96,200 | +0.08(+0.11%) |
Dec 23, 2019 | 75.55 | 75.55 | 75.15 | 75.38 | 650,443 | -0.06(-0.07%) |
Dec 20, 2019 | 75.81 | 75.81 | 75.30 | 75.44 | 233,782 | -0.08(-0.11%) |
Dec 19, 2019 | 75.50 | 75.52 | 75.23 | 75.52 | 300,859 | +0.04(+0.06%) |
Dec 18, 2019 | 75.39 | 75.58 | 75.03 | 75.48 | 371,345 | +0.32(+0.42%) |
Dec 17, 2019 | 74.70 | 75.21 | 74.67 | 75.16 | 304,745 | +0.63(+0.84%) |
Dec 16, 2019 | 74.81 | 75.28 | 74.50 | 74.53 | 555,543 | +0.28(+0.37%) |
Dec 13, 2019 | 74.79 | 75.05 | 74.00 | 74.25 | 250,716 | -0.55(-0.73%) |
Dec 12, 2019 | 74.03 | 75.12 | 73.73 | 74.80 | 361,557 | +0.84(+1.13%) |
Dec 11, 2019 | 74.00 | 74.10 | 73.67 | 73.97 | 211,194 | +0.14(+0.20%) |
Dec 10, 2019 | 73.88 | 74.06 | 73.65 | 73.82 | 253,981 | -0.09(-0.13%) |
Dec 09, 2019 | 74.02 | 74.20 | 73.88 | 73.91 | 231,129 | -0.13(-0.18%) |
Dec 06, 2019 | 73.69 | 74.39 | 73.68 | 74.04 | 340,656 | +1.10(+1.51%) |
Dec 05, 2019 | 72.85 | 73.05 | 72.70 | 72.94 | 206,474 | +0.32(+0.44%) |
Dec 04, 2019 | 72.41 | 73.02 | 72.41 | 72.62 | 210,642 | +0.59(+0.81%) |
Dec 03, 2019 | 71.94 | 72.07 | 71.36 | 72.04 | 400,060 | -0.47(-0.64%) |
Dec 02, 2019 | 73.42 | 73.50 | 72.42 | 72.50 | 343,252 | -0.80(-1.09%) |
Nov 29, 2019 | 73.63 | 73.70 | 73.22 | 73.30 | 184,388 | -0.52(-0.71%) |
Nov 27, 2019 | 73.78 | 74.03 | 73.63 | 73.83 | 730,040 | +0.31(+0.42%) |
Nov 26, 2019 | 73.70 | 74.03 | 73.43 | 73.51 | 384,212 | -0.16(-0.22%) |
Nov 25, 2019 | 72.33 | 73.87 | 72.28 | 73.67 | 452,756 | +1.71(+2.38%) |
Nov 22, 2019 | 72.09 | 72.20 | 71.70 | 71.96 | 507,014 | +0.16(+0.22%) |
Nov 21, 2019 | 72.33 | 72.33 | 71.56 | 71.80 | 190,484 | -0.40(-0.55%) |
Nov 20, 2019 | 72.45 | 72.77 | 71.77 | 72.19 | 382,924 | -0.48(-0.67%) |
Nov 19, 2019 | 73.02 | 73.02 | 72.49 | 72.68 | 188,088 | -0.06(-0.08%) |
Nov 18, 2019 | 72.95 | 73.06 | 72.49 | 72.74 | 314,458 | -0.27(-0.36%) |
Nov 15, 2019 | 73.29 | 73.30 | 72.73 | 73.01 | 283,129 | +0.21(+0.29%) |
Nov 14, 2019 | 72.84 | 73.24 | 72.71 | 72.79 | 260,610 | -0.12(-0.17%) |
Nov 13, 2019 | 72.93 | 73.08 | 72.63 | 72.91 | 206,431 | -0.47(-0.63%) |
Nov 12, 2019 | 73.47 | 73.82 | 73.29 | 73.38 | 177,635 | +0.01(+0.02%) |
Nov 11, 2019 | 73.18 | 73.50 | 73.05 | 73.36 | 235,008 | -0.22(-0.30%) |
Nov 08, 2019 | 73.53 | 73.79 | 73.26 | 73.59 | 307,385 | -0.07(-0.09%) |
Nov 07, 2019 | 74.03 | 74.35 | 73.43 | 73.66 | 306,438 | +0.27(+0.37%) |
Nov 06, 2019 | 73.71 | 73.77 | 73.14 | 73.39 | 252,970 | -0.31(-0.42%) |
Nov 05, 2019 | 73.59 | 74.31 | 73.59 | 73.70 | 280,712 | +0.30(+0.41%) |
Nov 04, 2019 | 73.24 | 73.48 | 72.96 | 73.40 | 179,223 | +0.80(+1.10%) |
Nov 01, 2019 | 71.78 | 72.64 | 71.51 | 72.60 | 236,549 | +1.23(+1.72%) |
Oct 31, 2019 | 71.84 | 71.84 | 70.78 | 71.37 | 249,589 | -0.60(-0.83%) |
Oct 30, 2019 | 72.47 | 72.47 | 71.50 | 71.97 | 209,930 | -0.50(-0.69%) |
Oct 29, 2019 | 72.07 | 72.67 | 71.95 | 72.47 | 193,837 | +0.21(+0.29%) |
Oct 28, 2019 | 71.94 | 72.59 | 71.94 | 72.26 | 326,028 | +0.63(+0.88%) |
Oct 25, 2019 | 71.03 | 71.78 | 70.87 | 71.63 | 177,304 | +0.55(+0.77%) |
Oct 24, 2019 | 71.47 | 71.47 | 70.70 | 71.08 | 156,300 | -0.13(-0.18%) |
Oct 23, 2019 | 70.96 | 71.22 | 70.62 | 71.21 | 187,827 | +0.27(+0.37%) |
Oct 22, 2019 | 70.79 | 71.24 | 70.24 | 70.94 | 223,030 | +0.35(+0.49%) |
Oct 21, 2019 | 70.50 | 71.17 | 70.28 | 70.59 | 289,129 | +0.72(+1.03%) |
Oct 18, 2019 | 69.97 | 70.27 | 69.35 | 69.88 | 185,246 | -0.33(-0.46%) |
Oct 17, 2019 | 69.81 | 70.29 | 69.71 | 70.20 | 331,542 | +0.72(+1.04%) |
Oct 16, 2019 | 69.21 | 69.89 | 69.21 | 69.48 | 192,880 | +0.20(+0.29%) |
Oct 15, 2019 | 68.79 | 69.69 | 68.50 | 69.28 | 952,566 | +0.70(+1.02%) |
Oct 14, 2019 | 68.67 | 68.70 | 68.18 | 68.58 | 226,170 | -0.19(-0.28%) |
Oct 11, 2019 | 68.40 | 69.64 | 68.37 | 68.77 | 544,578 | +1.29(+1.91%) |
Oct 10, 2019 | 67.43 | 67.92 | 67.26 | 67.49 | 862,121 | +0.16(+0.24%) |
Oct 09, 2019 | 67.56 | 67.71 | 67.10 | 67.33 | 304,850 | +0.22(+0.33%) |
Oct 08, 2019 | 67.75 | 67.86 | 67.06 | 67.11 | 2,773,569 | -1.22(-1.78%) |
Oct 07, 2019 | 68.39 | 68.87 | 67.98 | 68.32 | 242,205 | -0.14(-0.20%) |
Oct 04, 2019 | 67.99 | 68.52 | 67.60 | 68.46 | 184,173 | +0.61(+0.89%) |
Oct 03, 2019 | 67.69 | 67.94 | 66.74 | 67.85 | 442,102 | -0.06(-0.09%) |
Oct 02, 2019 | 68.24 | 68.24 | 67.29 | 67.91 | 675,211 | -0.71(-1.03%) |