Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 83.51 | 84.16 | 81.38 | 81.72 | 449,739 | -1.99(-2.38%) |
Jan 30, 2020 | 83.15 | 83.91 | 83.13 | 83.71 | 151,490 | +0.29(+0.34%) |
Jan 29, 2020 | 83.02 | 83.62 | 82.37 | 83.43 | 276,708 | +0.41(+0.49%) |
Jan 28, 2020 | 82.85 | 83.37 | 82.40 | 83.02 | 155,979 | +0.36(+0.44%) |
Jan 27, 2020 | 82.97 | 83.73 | 82.37 | 82.66 | 207,609 | -0.47(-0.57%) |
Jan 24, 2020 | 82.85 | 83.60 | 82.60 | 83.13 | 159,847 | +0.20(+0.24%) |
Jan 23, 2020 | 82.39 | 82.93 | 82.15 | 82.93 | 245,308 | +0.55(+0.67%) |
Jan 22, 2020 | 82.14 | 82.87 | 81.98 | 82.37 | 179,312 | +0.56(+0.69%) |
Jan 21, 2020 | 80.43 | 81.87 | 80.34 | 81.81 | 372,592 | +1.34(+1.66%) |
Jan 17, 2020 | 80.23 | 80.71 | 79.82 | 80.47 | 263,558 | +0.44(+0.55%) |
Jan 16, 2020 | 79.03 | 80.21 | 78.76 | 80.03 | 227,913 | +1.25(+1.58%) |
Jan 15, 2020 | 78.00 | 79.14 | 78.00 | 78.78 | 235,191 | +0.96(+1.23%) |
Jan 14, 2020 | 78.36 | 78.62 | 77.48 | 77.83 | 269,027 | -0.46(-0.59%) |
Jan 13, 2020 | 77.60 | 78.94 | 77.59 | 78.29 | 372,057 | +0.75(+0.96%) |
Jan 10, 2020 | 77.43 | 77.86 | 77.22 | 77.54 | 387,642 | +0.11(+0.14%) |
Jan 09, 2020 | 77.28 | 77.70 | 76.92 | 77.43 | 332,376 | +0.30(+0.38%) |
Jan 08, 2020 | 77.76 | 78.10 | 77.01 | 77.13 | 343,203 | -0.57(-0.74%) |
Jan 07, 2020 | 78.34 | 78.34 | 77.18 | 77.71 | 365,509 | -0.64(-0.81%) |
Jan 06, 2020 | 79.78 | 80.14 | 78.16 | 78.34 | 420,683 | -1.49(-1.86%) |
Jan 03, 2020 | 78.96 | 80.31 | 78.93 | 79.83 | 296,611 | +0.63(+0.79%) |
Jan 02, 2020 | 79.91 | 80.11 | 78.43 | 79.20 | 242,091 | -0.75(-0.93%) |
Dec 31, 2019 | 80.45 | 81.16 | 79.92 | 79.95 | 220,751 | -0.64(-0.79%) |
Dec 30, 2019 | 80.07 | 80.67 | 79.86 | 80.58 | 257,104 | +0.40(+0.49%) |
Dec 27, 2019 | 79.86 | 80.29 | 79.63 | 80.19 | 141,424 | +0.42(+0.53%) |
Dec 26, 2019 | 79.45 | 80.01 | 79.26 | 79.76 | 98,709 | +0.28(+0.35%) |
Dec 24, 2019 | 79.03 | 79.63 | 78.83 | 79.49 | 87,780 | +0.54(+0.68%) |
Dec 23, 2019 | 81.02 | 81.02 | 78.52 | 78.95 | 168,548 | -2.15(-2.65%) |
Dec 20, 2019 | 80.34 | 81.44 | 80.33 | 81.10 | 765,640 | +0.76(+0.94%) |
Dec 19, 2019 | 80.47 | 80.96 | 80.05 | 80.34 | 291,565 | +0.02(+0.02%) |
Dec 18, 2019 | 79.71 | 80.59 | 79.20 | 80.33 | 334,827 | +0.71(+0.89%) |
Dec 17, 2019 | 79.91 | 80.42 | 79.53 | 79.62 | 208,656 | -0.14(-0.17%) |
Dec 16, 2019 | 78.77 | 79.79 | 78.35 | 79.75 | 316,684 | +1.08(+1.37%) |
Dec 13, 2019 | 79.56 | 79.86 | 78.57 | 78.67 | 229,963 | -0.93(-1.17%) |
Dec 12, 2019 | 80.17 | 80.78 | 79.47 | 79.61 | 186,840 | -0.56(-0.70%) |
Dec 11, 2019 | 79.71 | 80.40 | 79.38 | 80.17 | 196,440 | +0.64(+0.80%) |
Dec 10, 2019 | 79.65 | 79.98 | 79.21 | 79.53 | 247,866 | +0.04(+0.05%) |
Dec 09, 2019 | 79.95 | 80.02 | 79.38 | 79.50 | 198,776 | -0.40(-0.50%) |
Dec 06, 2019 | 79.49 | 80.40 | 79.49 | 79.89 | 216,850 | +0.38(+0.48%) |
Dec 05, 2019 | 78.54 | 79.58 | 78.43 | 79.51 | 237,974 | +0.69(+0.88%) |
Dec 04, 2019 | 78.40 | 79.27 | 78.25 | 78.82 | 242,789 | +0.42(+0.54%) |
Dec 03, 2019 | 78.40 | 78.80 | 77.94 | 78.40 | 162,015 | +0.32(+0.41%) |
Dec 02, 2019 | 78.55 | 78.74 | 77.78 | 78.07 | 218,571 | -0.63(-0.80%) |
Nov 29, 2019 | 78.74 | 79.36 | 78.53 | 78.70 | 138,389 | -0.14(-0.18%) |
Nov 27, 2019 | 79.25 | 79.62 | 78.68 | 78.84 | 197,668 | -0.58(-0.73%) |
Nov 26, 2019 | 78.46 | 79.72 | 78.25 | 79.42 | 259,226 | +1.07(+1.37%) |
Nov 25, 2019 | 78.12 | 78.69 | 77.71 | 78.35 | 220,532 | +0.33(+0.43%) |
Nov 22, 2019 | 78.53 | 78.61 | 77.29 | 78.02 | 199,619 | -0.39(-0.49%) |
Nov 21, 2019 | 79.66 | 79.87 | 78.13 | 78.41 | 210,689 | -1.17(-1.47%) |
Nov 20, 2019 | 78.55 | 79.92 | 78.50 | 79.58 | 358,855 | +0.92(+1.17%) |
Nov 19, 2019 | 78.26 | 78.80 | 77.94 | 78.66 | 203,912 | +0.40(+0.51%) |
Nov 18, 2019 | 77.90 | 78.85 | 77.70 | 78.26 | 311,590 | +0.71(+0.92%) |
Nov 15, 2019 | 77.87 | 77.87 | 76.16 | 77.55 | 426,764 | -0.28(-0.36%) |
Nov 14, 2019 | 78.25 | 78.73 | 77.59 | 77.83 | 221,539 | -0.03(-0.04%) |
Nov 13, 2019 | 77.71 | 78.33 | 77.09 | 77.86 | 249,882 | +0.29(+0.38%) |
Nov 12, 2019 | 77.15 | 78.05 | 76.68 | 77.56 | 232,092 | -0.02(-0.02%) |
Nov 11, 2019 | 78.00 | 78.76 | 77.44 | 77.58 | 261,883 | -0.63(-0.80%) |
Nov 08, 2019 | 80.35 | 80.80 | 78.15 | 78.21 | 403,183 | -2.20(-2.73%) |
Nov 07, 2019 | 82.14 | 82.28 | 79.42 | 80.40 | 355,256 | -1.98(-2.40%) |
Nov 06, 2019 | 82.99 | 83.90 | 82.22 | 82.38 | 338,867 | -0.82(-0.98%) |
Nov 05, 2019 | 83.94 | 84.66 | 81.61 | 83.20 | 355,562 | -0.42(-0.51%) |
Nov 04, 2019 | 86.79 | 86.79 | 83.21 | 83.62 | 544,314 | -2.93(-3.39%) |