Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.27 | 73.17 | 71.26 | 72.68 | 1,040,818 | +0.06(+0.08%) |
Jan 30, 2020 | 71.62 | 72.63 | 71.01 | 72.62 | 522,238 | +0.50(+0.69%) |
Jan 29, 2020 | 72.74 | 72.82 | 71.80 | 72.12 | 411,187 | -0.10(-0.14%) |
Jan 28, 2020 | 72.01 | 72.61 | 70.99 | 72.22 | 640,657 | +0.12(+0.16%) |
Jan 27, 2020 | 71.70 | 72.77 | 71.42 | 72.10 | 537,937 | -0.58(-0.80%) |
Jan 24, 2020 | 73.35 | 73.39 | 71.95 | 72.68 | 701,572 | -0.23(-0.31%) |
Jan 23, 2020 | 73.00 | 73.30 | 72.15 | 72.90 | 1,261,678 | -0.04(-0.05%) |
Jan 22, 2020 | 75.09 | 75.71 | 72.57 | 72.94 | 1,989,776 | -2.39(-3.17%) |
Jan 21, 2020 | 75.94 | 76.61 | 74.35 | 75.33 | 1,476,791 | -0.80(-1.05%) |
Jan 17, 2020 | 76.24 | 76.59 | 75.69 | 76.14 | 1,068,800 | -0.42(-0.55%) |
Jan 16, 2020 | 75.49 | 76.66 | 75.34 | 76.56 | 1,324,888 | +1.29(+1.72%) |
Jan 15, 2020 | 76.61 | 76.72 | 74.90 | 75.26 | 1,722,225 | -1.26(-1.65%) |
Jan 14, 2020 | 78.05 | 78.34 | 75.91 | 76.53 | 4,200,361 | -1.70(-2.18%) |
Jan 13, 2020 | 77.05 | 78.82 | 76.43 | 78.23 | 6,079,279 | +6.83(+9.57%) |
Jan 10, 2020 | 72.47 | 73.12 | 71.35 | 71.40 | 466,489 | -1.36(-1.87%) |
Jan 09, 2020 | 72.25 | 72.90 | 71.62 | 72.76 | 784,101 | +0.32(+0.45%) |
Jan 08, 2020 | 72.89 | 73.37 | 72.30 | 72.43 | 687,524 | -0.70(-0.95%) |
Jan 07, 2020 | 73.31 | 73.35 | 72.13 | 73.13 | 977,976 | -0.67(-0.90%) |
Jan 06, 2020 | 73.90 | 74.30 | 73.13 | 73.79 | 754,705 | -0.39(-0.53%) |
Jan 03, 2020 | 73.26 | 74.35 | 73.23 | 74.19 | 729,655 | +0.40(+0.54%) |
Jan 02, 2020 | 72.20 | 73.82 | 72.18 | 73.78 | 624,952 | +2.00(+2.78%) |
Dec 31, 2019 | 72.28 | 72.73 | 71.59 | 71.79 | 415,224 | -0.50(-0.69%) |
Dec 30, 2019 | 72.17 | 72.64 | 72.05 | 72.29 | 462,835 | +0.04(+0.05%) |
Dec 27, 2019 | 72.20 | 72.55 | 71.90 | 72.25 | 403,684 | +0.14(+0.19%) |
Dec 26, 2019 | 72.46 | 72.77 | 71.73 | 72.11 | 303,659 | -0.29(-0.41%) |
Dec 24, 2019 | 73.23 | 73.33 | 72.26 | 72.40 | 199,748 | -0.51(-0.70%) |
Dec 23, 2019 | 72.46 | 73.37 | 71.97 | 72.91 | 584,775 | +0.70(+0.98%) |
Dec 20, 2019 | 72.32 | 72.51 | 71.36 | 72.21 | 818,501 | -0.06(-0.08%) |
Dec 19, 2019 | 72.74 | 72.87 | 72.08 | 72.27 | 700,463 | -0.20(-0.27%) |
Dec 18, 2019 | 73.26 | 73.73 | 71.81 | 72.46 | 984,694 | -0.48(-0.66%) |
Dec 17, 2019 | 74.04 | 74.81 | 71.30 | 72.94 | 1,551,463 | -2.19(-2.92%) |
Dec 16, 2019 | 74.91 | 76.69 | 73.76 | 75.14 | 1,203,158 | -0.58(-0.76%) |
Dec 13, 2019 | 75.85 | 76.46 | 75.21 | 75.71 | 932,978 | -0.21(-0.27%) |
Dec 12, 2019 | 76.91 | 77.36 | 75.79 | 75.92 | 750,142 | -1.19(-1.55%) |
Dec 11, 2019 | 77.88 | 77.90 | 76.45 | 77.11 | 605,092 | -0.72(-0.93%) |
Dec 10, 2019 | 77.46 | 78.06 | 77.30 | 77.84 | 546,244 | +0.23(+0.29%) |
Dec 09, 2019 | 78.13 | 78.20 | 77.40 | 77.61 | 340,293 | -0.75(-0.96%) |
Dec 06, 2019 | 78.29 | 78.74 | 77.94 | 78.37 | 239,984 | +0.65(+0.83%) |
Dec 05, 2019 | 78.06 | 78.06 | 76.98 | 77.72 | 283,825 | -0.07(-0.09%) |
Dec 04, 2019 | 77.08 | 78.58 | 77.08 | 77.79 | 816,620 | +0.85(+1.11%) |
Dec 03, 2019 | 76.45 | 77.07 | 76.20 | 76.94 | 313,367 | -0.21(-0.27%) |
Dec 02, 2019 | 78.02 | 78.44 | 77.13 | 77.14 | 426,791 | -0.83(-1.07%) |
Nov 29, 2019 | 78.59 | 78.90 | 77.80 | 77.98 | 183,715 | -0.59(-0.75%) |
Nov 27, 2019 | 78.46 | 78.61 | 77.73 | 78.56 | 397,966 | -0.06(-0.07%) |
Nov 26, 2019 | 77.19 | 78.63 | 76.77 | 78.62 | 551,174 | +1.53(+1.98%) |
Nov 25, 2019 | 76.02 | 77.28 | 75.66 | 77.09 | 343,524 | +1.28(+1.69%) |
Nov 22, 2019 | 76.54 | 76.54 | 75.42 | 75.81 | 298,295 | -0.69(-0.90%) |
Nov 21, 2019 | 77.82 | 78.06 | 76.37 | 76.50 | 414,902 | -1.38(-1.77%) |
Nov 20, 2019 | 77.51 | 78.66 | 77.48 | 77.88 | 747,297 | +0.26(+0.34%) |
Nov 19, 2019 | 78.11 | 78.33 | 77.47 | 77.61 | 448,719 | -0.29(-0.38%) |
Nov 18, 2019 | 78.15 | 78.48 | 77.62 | 77.91 | 456,152 | -0.45(-0.57%) |
Nov 15, 2019 | 77.99 | 78.90 | 77.99 | 78.36 | 530,621 | +0.53(+0.68%) |
Nov 14, 2019 | 76.48 | 77.99 | 76.42 | 77.83 | 572,809 | +1.22(+1.60%) |
Nov 13, 2019 | 76.12 | 76.91 | 75.81 | 76.61 | 418,338 | +0.21(+0.27%) |
Nov 12, 2019 | 75.95 | 76.88 | 75.67 | 76.40 | 604,526 | +0.56(+0.74%) |
Nov 11, 2019 | 75.41 | 76.11 | 75.05 | 75.84 | 382,906 | +0.00(+0.00%) |
Nov 08, 2019 | 75.40 | 76.47 | 75.20 | 75.84 | 404,297 | +0.56(+0.74%) |
Nov 07, 2019 | 76.15 | 76.23 | 74.98 | 75.28 | 757,271 | -0.46(-0.61%) |
Nov 06, 2019 | 75.02 | 76.01 | 74.86 | 75.74 | 401,018 | +0.75(+1.01%) |
Nov 05, 2019 | 73.84 | 75.20 | 73.74 | 74.99 | 693,579 | +1.21(+1.65%) |
Nov 04, 2019 | 74.44 | 74.86 | 73.46 | 73.78 | 644,720 | -0.27(-0.37%) |