Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.57 | 76.57 | 75.05 | 75.24 | 504,135 | -1.54(-2.01%) |
Jan 30, 2020 | 76.03 | 76.84 | 75.80 | 76.79 | 1,428,553 | +0.15(+0.20%) |
Jan 29, 2020 | 77.06 | 77.14 | 76.58 | 76.64 | 497,412 | -0.26(-0.34%) |
Jan 28, 2020 | 76.45 | 77.10 | 76.25 | 76.90 | 424,239 | +0.89(+1.18%) |
Jan 27, 2020 | 75.63 | 76.40 | 75.38 | 76.00 | 700,146 | -1.18(-1.53%) |
Jan 24, 2020 | 78.11 | 78.22 | 76.77 | 77.18 | 1,035,073 | -0.67(-0.87%) |
Jan 23, 2020 | 77.62 | 77.91 | 77.25 | 77.86 | 415,533 | +0.15(+0.19%) |
Jan 22, 2020 | 77.78 | 78.28 | 77.62 | 77.71 | 724,619 | +0.16(+0.21%) |
Jan 21, 2020 | 77.31 | 77.82 | 77.24 | 77.55 | 931,734 | -0.12(-0.15%) |
Jan 17, 2020 | 77.82 | 77.95 | 77.51 | 77.67 | 463,419 | +0.01(+0.01%) |
Jan 16, 2020 | 77.31 | 77.66 | 77.22 | 77.66 | 384,945 | +0.77(+1.00%) |
Jan 15, 2020 | 76.56 | 77.19 | 76.56 | 76.89 | 670,432 | +0.23(+0.30%) |
Jan 14, 2020 | 76.54 | 76.97 | 76.36 | 76.66 | 557,826 | -0.04(-0.05%) |
Jan 13, 2020 | 76.24 | 76.70 | 76.10 | 76.70 | 680,566 | +0.60(+0.78%) |
Jan 10, 2020 | 76.48 | 76.49 | 75.97 | 76.10 | 487,972 | -0.23(-0.30%) |
Jan 09, 2020 | 76.16 | 76.41 | 75.89 | 76.33 | 431,649 | +0.64(+0.85%) |
Jan 08, 2020 | 75.39 | 76.02 | 75.24 | 75.69 | 421,943 | +0.37(+0.49%) |
Jan 07, 2020 | 75.25 | 75.51 | 75.08 | 75.32 | 378,322 | -0.01(-0.02%) |
Jan 06, 2020 | 74.55 | 75.34 | 74.40 | 75.34 | 794,803 | +0.29(+0.39%) |
Jan 03, 2020 | 74.51 | 75.20 | 74.27 | 75.04 | 599,888 | -0.30(-0.40%) |
Jan 02, 2020 | 75.06 | 75.34 | 74.68 | 75.34 | 911,697 | +0.77(+1.03%) |
Dec 31, 2019 | 74.21 | 74.59 | 74.07 | 74.57 | 452,576 | +0.19(+0.25%) |
Dec 30, 2019 | 74.89 | 74.89 | 74.09 | 74.39 | 636,552 | -0.47(-0.63%) |
Dec 27, 2019 | 75.09 | 75.12 | 74.62 | 74.86 | 374,828 | -0.05(-0.07%) |
Dec 26, 2019 | 74.96 | 75.00 | 74.76 | 74.91 | 555,516 | +0.12(+0.16%) |
Dec 24, 2019 | 74.75 | 74.81 | 74.58 | 74.79 | 218,513 | +0.12(+0.16%) |
Dec 23, 2019 | 74.97 | 74.97 | 74.59 | 74.67 | 1,096,772 | -0.05(-0.07%) |
Dec 20, 2019 | 74.48 | 74.73 | 74.39 | 74.73 | 637,944 | +0.54(+0.73%) |
Dec 19, 2019 | 73.92 | 74.26 | 73.85 | 74.18 | 408,108 | +0.35(+0.47%) |
Dec 18, 2019 | 73.97 | 74.04 | 73.82 | 73.84 | 570,260 | +0.01(+0.01%) |
Dec 17, 2019 | 74.11 | 74.11 | 73.68 | 73.83 | 480,688 | -0.16(-0.21%) |
Dec 16, 2019 | 73.91 | 74.26 | 73.90 | 73.98 | 690,817 | +0.55(+0.75%) |
Dec 13, 2019 | 73.24 | 73.76 | 73.13 | 73.43 | 1,320,144 | +0.10(+0.14%) |
Dec 12, 2019 | 72.96 | 73.54 | 72.70 | 73.33 | 446,889 | +0.38(+0.52%) |
Dec 11, 2019 | 72.92 | 72.99 | 72.59 | 72.95 | 458,861 | +0.16(+0.22%) |
Dec 10, 2019 | 72.94 | 73.08 | 72.67 | 72.79 | 878,950 | -0.11(-0.15%) |
Dec 09, 2019 | 73.23 | 73.32 | 72.90 | 72.90 | 433,038 | -0.43(-0.59%) |
Dec 06, 2019 | 73.40 | 73.58 | 73.28 | 73.33 | 367,082 | +0.45(+0.62%) |
Dec 05, 2019 | 73.05 | 73.05 | 72.67 | 72.88 | 522,939 | -0.09(-0.13%) |
Dec 04, 2019 | 72.84 | 73.26 | 72.82 | 72.97 | 424,305 | +0.43(+0.59%) |
Dec 03, 2019 | 72.08 | 72.64 | 71.72 | 72.54 | 781,893 | -0.30(-0.41%) |
Dec 02, 2019 | 73.81 | 73.81 | 72.61 | 72.84 | 877,208 | -0.86(-1.17%) |
Nov 29, 2019 | 73.99 | 74.08 | 73.68 | 73.70 | 213,362 | -0.46(-0.62%) |
Nov 27, 2019 | 74.05 | 74.16 | 73.83 | 74.16 | 544,987 | +0.38(+0.51%) |
Nov 26, 2019 | 73.36 | 73.83 | 73.28 | 73.78 | 606,268 | +0.38(+0.52%) |
Nov 25, 2019 | 72.84 | 73.50 | 72.84 | 73.40 | 365,530 | +0.81(+1.11%) |
Nov 22, 2019 | 72.68 | 72.68 | 72.21 | 72.59 | 353,555 | +0.20(+0.27%) |
Nov 21, 2019 | 72.94 | 72.96 | 72.36 | 72.40 | 807,243 | -0.51(-0.70%) |
Nov 20, 2019 | 72.77 | 73.27 | 72.43 | 72.91 | 385,127 | -0.04(-0.05%) |
Nov 19, 2019 | 72.67 | 73.11 | 72.51 | 72.95 | 483,685 | +0.36(+0.50%) |
Nov 18, 2019 | 72.35 | 72.69 | 72.19 | 72.59 | 340,558 | +0.19(+0.26%) |
Nov 15, 2019 | 72.16 | 72.40 | 71.94 | 72.40 | 382,864 | +0.64(+0.89%) |
Nov 14, 2019 | 71.36 | 71.78 | 71.36 | 71.76 | 316,617 | +0.33(+0.46%) |
Nov 13, 2019 | 71.01 | 71.50 | 70.77 | 71.43 | 944,453 | +0.20(+0.27%) |
Nov 12, 2019 | 71.14 | 71.44 | 71.05 | 71.23 | 248,316 | +0.21(+0.30%) |
Nov 11, 2019 | 70.55 | 71.06 | 70.55 | 71.02 | 345,793 | +0.11(+0.15%) |
Nov 08, 2019 | 70.50 | 70.95 | 70.34 | 70.91 | 369,337 | +0.30(+0.43%) |
Nov 07, 2019 | 70.91 | 71.03 | 70.49 | 70.61 | 486,977 | +0.13(+0.18%) |
Nov 06, 2019 | 70.54 | 70.54 | 70.20 | 70.48 | 492,333 | -0.12(-0.17%) |
Nov 05, 2019 | 71.02 | 71.23 | 70.42 | 70.60 | 990,438 | -0.26(-0.37%) |
Nov 04, 2019 | 71.36 | 71.36 | 70.78 | 70.87 | 386,711 | -0.06(-0.09%) |