Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.68 | 78.68 | 77.65 | 77.80 | 1,461,387 | -1.42(-1.79%) |
Jan 30, 2020 | 77.52 | 79.24 | 77.44 | 79.22 | 1,308,687 | +1.07(+1.36%) |
Jan 29, 2020 | 78.13 | 79.82 | 77.09 | 78.15 | 2,260,198 | -0.12(-0.16%) |
Jan 28, 2020 | 77.49 | 78.81 | 77.38 | 78.28 | 1,081,975 | +1.12(+1.46%) |
Jan 27, 2020 | 77.17 | 78.15 | 77.12 | 77.15 | 1,047,458 | -1.59(-2.02%) |
Jan 24, 2020 | 79.56 | 79.72 | 78.39 | 78.74 | 1,174,826 | -0.62(-0.78%) |
Jan 23, 2020 | 78.18 | 79.50 | 78.06 | 79.36 | 1,071,887 | +0.82(+1.05%) |
Jan 22, 2020 | 79.71 | 79.77 | 78.47 | 78.53 | 1,027,578 | -1.12(-1.41%) |
Jan 21, 2020 | 80.27 | 80.37 | 79.38 | 79.66 | 998,177 | -0.36(-0.45%) |
Jan 17, 2020 | 79.53 | 80.06 | 79.19 | 80.02 | 834,941 | +0.40(+0.50%) |
Jan 16, 2020 | 78.77 | 79.67 | 78.68 | 79.62 | 1,354,647 | +1.17(+1.49%) |
Jan 15, 2020 | 78.31 | 78.52 | 78.02 | 78.45 | 994,061 | +0.11(+0.14%) |
Jan 14, 2020 | 77.58 | 78.46 | 77.58 | 78.34 | 1,001,416 | +0.57(+0.73%) |
Jan 13, 2020 | 76.80 | 77.82 | 76.57 | 77.78 | 891,651 | +1.27(+1.67%) |
Jan 10, 2020 | 76.61 | 76.82 | 76.18 | 76.50 | 966,211 | -0.13(-0.17%) |
Jan 09, 2020 | 76.44 | 76.99 | 76.24 | 76.64 | 1,109,428 | +0.28(+0.37%) |
Jan 08, 2020 | 75.48 | 76.65 | 75.39 | 76.35 | 671,047 | +0.88(+1.17%) |
Jan 07, 2020 | 75.89 | 75.92 | 75.29 | 75.47 | 524,175 | -0.24(-0.32%) |
Jan 06, 2020 | 75.27 | 75.73 | 74.87 | 75.71 | 840,846 | -0.22(-0.29%) |
Jan 03, 2020 | 75.53 | 76.14 | 75.19 | 75.93 | 583,570 | -0.48(-0.63%) |
Jan 02, 2020 | 75.54 | 76.44 | 75.44 | 76.41 | 703,227 | +1.10(+1.46%) |
Dec 31, 2019 | 74.93 | 75.44 | 74.85 | 75.31 | 644,581 | +0.33(+0.44%) |
Dec 30, 2019 | 75.69 | 75.76 | 74.65 | 74.98 | 546,515 | -0.72(-0.96%) |
Dec 27, 2019 | 75.86 | 76.00 | 75.60 | 75.70 | 382,881 | +0.10(+0.13%) |
Dec 26, 2019 | 75.81 | 75.81 | 75.25 | 75.60 | 282,066 | +0.28(+0.38%) |
Dec 24, 2019 | 75.31 | 75.54 | 75.06 | 75.32 | 342,767 | +0.02(+0.02%) |
Dec 23, 2019 | 75.59 | 75.63 | 75.19 | 75.30 | 656,250 | -0.22(-0.29%) |
Dec 20, 2019 | 75.11 | 76.04 | 75.11 | 75.52 | 957,444 | +0.45(+0.60%) |
Dec 19, 2019 | 75.48 | 75.59 | 75.03 | 75.07 | 822,991 | -0.57(-0.75%) |
Dec 18, 2019 | 75.43 | 75.69 | 74.90 | 75.64 | 1,583,971 | +0.05(+0.07%) |
Dec 17, 2019 | 75.47 | 75.79 | 75.18 | 75.59 | 1,093,048 | +0.07(+0.09%) |
Dec 16, 2019 | 75.77 | 75.95 | 75.36 | 75.52 | 969,095 | +0.57(+0.77%) |
Dec 13, 2019 | 75.75 | 75.75 | 74.60 | 74.95 | 1,337,082 | -0.51(-0.67%) |
Dec 12, 2019 | 74.90 | 75.74 | 74.66 | 75.45 | 1,881,082 | +0.41(+0.54%) |
Dec 11, 2019 | 74.80 | 75.32 | 74.80 | 75.05 | 1,254,686 | +0.47(+0.63%) |
Dec 10, 2019 | 74.20 | 74.87 | 73.99 | 74.58 | 700,443 | +0.46(+0.62%) |
Dec 09, 2019 | 74.71 | 74.94 | 73.77 | 74.12 | 731,477 | -0.57(-0.76%) |
Dec 06, 2019 | 74.05 | 74.84 | 73.93 | 74.69 | 962,128 | +1.54(+2.10%) |
Dec 05, 2019 | 73.37 | 73.50 | 72.79 | 73.15 | 922,123 | -0.02(-0.02%) |
Dec 04, 2019 | 73.97 | 74.10 | 72.99 | 73.17 | 1,393,497 | +0.49(+0.68%) |
Dec 03, 2019 | 73.70 | 73.74 | 72.62 | 72.67 | 1,103,710 | -1.51(-2.03%) |
Dec 02, 2019 | 74.83 | 75.19 | 74.12 | 74.18 | 1,112,978 | -0.86(-1.14%) |
Nov 29, 2019 | 75.78 | 75.78 | 74.98 | 75.04 | 471,117 | -1.22(-1.60%) |
Nov 27, 2019 | 76.37 | 76.59 | 76.03 | 76.26 | 1,631,856 | +0.18(+0.24%) |
Nov 26, 2019 | 74.87 | 76.46 | 74.82 | 76.08 | 1,801,471 | +1.19(+1.58%) |
Nov 25, 2019 | 74.54 | 75.08 | 74.07 | 74.89 | 695,423 | +0.40(+0.54%) |
Nov 22, 2019 | 74.26 | 74.54 | 73.74 | 74.49 | 1,765,872 | +0.07(+0.10%) |
Nov 21, 2019 | 74.48 | 74.54 | 73.48 | 74.41 | 1,135,313 | -0.14(-0.19%) |
Nov 20, 2019 | 75.85 | 75.98 | 74.18 | 74.55 | 1,394,038 | -1.61(-2.11%) |
Nov 19, 2019 | 76.97 | 76.97 | 75.96 | 76.16 | 1,035,660 | -0.96(-1.25%) |
Nov 18, 2019 | 76.64 | 77.15 | 75.94 | 77.12 | 848,862 | -0.02(-0.03%) |
Nov 15, 2019 | 76.91 | 77.20 | 76.81 | 77.15 | 872,071 | +0.37(+0.48%) |
Nov 14, 2019 | 76.22 | 76.82 | 75.98 | 76.78 | 1,176,149 | +0.26(+0.33%) |
Nov 13, 2019 | 76.54 | 77.30 | 76.23 | 76.52 | 1,233,371 | -0.20(-0.26%) |
Nov 12, 2019 | 77.07 | 77.18 | 76.52 | 76.72 | 1,155,527 | -0.71(-0.91%) |
Nov 11, 2019 | 77.57 | 77.83 | 77.07 | 77.43 | 1,574,000 | -0.54(-0.69%) |
Nov 08, 2019 | 77.86 | 78.42 | 77.78 | 77.96 | 1,132,212 | -0.14(-0.18%) |
Nov 07, 2019 | 77.69 | 78.42 | 77.62 | 78.10 | 795,966 | +0.66(+0.85%) |
Nov 06, 2019 | 77.21 | 77.86 | 77.01 | 77.44 | 1,047,215 | +0.26(+0.33%) |
Nov 05, 2019 | 76.52 | 77.40 | 76.24 | 77.19 | 1,369,118 | +0.78(+1.02%) |
Nov 04, 2019 | 75.81 | 76.54 | 75.20 | 76.41 | 1,574,701 | +0.99(+1.31%) |