Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.87 | 82.03 | 79.07 | 79.74 | 169,200 | -1.90(-2.33%) |
Jan 30, 2020 | 81.82 | 82.77 | 81.03 | 81.64 | 170,738 | -0.23(-0.28%) |
Jan 29, 2020 | 82.28 | 82.99 | 80.60 | 81.87 | 182,762 | -0.43(-0.52%) |
Jan 28, 2020 | 82.00 | 83.17 | 81.25 | 82.30 | 158,511 | +0.90(+1.11%) |
Jan 27, 2020 | 80.89 | 83.36 | 80.89 | 81.40 | 243,591 | -0.75(-0.91%) |
Jan 24, 2020 | 83.09 | 83.68 | 81.56 | 82.15 | 195,100 | -0.49(-0.59%) |
Jan 23, 2020 | 81.62 | 83.65 | 81.50 | 82.64 | 380,604 | +0.98(+1.20%) |
Jan 22, 2020 | 81.25 | 82.50 | 80.83 | 81.66 | 209,792 | +0.69(+0.85%) |
Jan 21, 2020 | 79.34 | 81.15 | 79.03 | 80.97 | 220,050 | +2.23(+2.83%) |
Jan 17, 2020 | 79.45 | 80.23 | 78.59 | 78.74 | 272,100 | -0.20(-0.25%) |
Jan 16, 2020 | 79.96 | 80.30 | 78.53 | 78.94 | 205,610 | -0.47(-0.59%) |
Jan 15, 2020 | 77.18 | 79.53 | 76.78 | 79.41 | 290,765 | +2.65(+3.45%) |
Jan 14, 2020 | 76.38 | 77.77 | 76.17 | 76.76 | 200,117 | +0.46(+0.60%) |
Jan 13, 2020 | 76.50 | 77.67 | 75.80 | 76.30 | 186,129 | +0.00(+0.00%) |
Jan 10, 2020 | 75.19 | 77.13 | 74.95 | 76.30 | 199,700 | +0.87(+1.15%) |
Jan 09, 2020 | 76.14 | 76.86 | 74.98 | 75.43 | 177,151 | -0.36(-0.47%) |
Jan 08, 2020 | 75.11 | 77.21 | 74.78 | 75.79 | 371,664 | +1.02(+1.36%) |
Jan 07, 2020 | 72.59 | 75.11 | 71.96 | 74.77 | 383,790 | +2.49(+3.44%) |
Jan 06, 2020 | 70.81 | 73.05 | 70.76 | 72.28 | 232,023 | +1.22(+1.72%) |
Jan 03, 2020 | 69.77 | 71.28 | 69.77 | 71.06 | 200,900 | +0.44(+0.62%) |
Jan 02, 2020 | 71.05 | 71.49 | 69.86 | 70.62 | 114,756 | -0.03(-0.04%) |
Dec 31, 2019 | 70.18 | 71.64 | 70.08 | 70.65 | 150,400 | +0.03(+0.04%) |
Dec 30, 2019 | 70.32 | 70.62 | 68.81 | 70.62 | 141,401 | +0.12(+0.17%) |
Dec 27, 2019 | 71.57 | 71.91 | 70.22 | 70.50 | 114,600 | -0.80(-1.12%) |
Dec 26, 2019 | 71.31 | 71.75 | 70.50 | 71.30 | 184,655 | +0.01(+0.01%) |
Dec 24, 2019 | 69.49 | 71.33 | 69.45 | 71.29 | 70,200 | +1.60(+2.30%) |
Dec 23, 2019 | 70.83 | 71.33 | 68.65 | 69.69 | 234,065 | -1.14(-1.61%) |
Dec 20, 2019 | 70.09 | 70.95 | 69.43 | 70.83 | 929,800 | +0.73(+1.04%) |
Dec 19, 2019 | 69.10 | 70.29 | 67.35 | 70.10 | 504,555 | +0.89(+1.29%) |
Dec 18, 2019 | 72.45 | 72.71 | 68.87 | 69.21 | 367,158 | -2.65(-3.69%) |
Dec 17, 2019 | 73.40 | 74.11 | 71.54 | 71.86 | 221,498 | -0.96(-1.32%) |
Dec 16, 2019 | 73.61 | 74.63 | 72.28 | 72.82 | 221,955 | -0.62(-0.84%) |
Dec 13, 2019 | 72.38 | 73.91 | 72.38 | 73.44 | 158,400 | +1.06(+1.46%) |
Dec 12, 2019 | 75.03 | 75.57 | 72.35 | 72.38 | 184,803 | -2.75(-3.66%) |
Dec 11, 2019 | 74.00 | 75.21 | 73.50 | 75.13 | 137,150 | +1.14(+1.54%) |
Dec 10, 2019 | 74.96 | 74.96 | 73.38 | 73.99 | 163,270 | -1.10(-1.46%) |
Dec 09, 2019 | 74.04 | 75.42 | 74.04 | 75.09 | 169,165 | +1.11(+1.50%) |
Dec 06, 2019 | 75.48 | 75.66 | 73.59 | 73.98 | 210,300 | -0.69(-0.92%) |
Dec 05, 2019 | 72.67 | 75.29 | 72.45 | 74.67 | 307,922 | +2.17(+2.99%) |
Dec 04, 2019 | 71.95 | 73.13 | 70.84 | 72.50 | 166,271 | +1.00(+1.40%) |
Dec 03, 2019 | 70.63 | 71.90 | 70.16 | 71.50 | 286,769 | +0.64(+0.90%) |
Dec 02, 2019 | 72.26 | 72.26 | 70.00 | 70.86 | 219,060 | -1.41(-1.95%) |
Nov 29, 2019 | 71.91 | 72.81 | 71.70 | 72.27 | 78,600 | +0.19(+0.26%) |
Nov 27, 2019 | 72.40 | 73.07 | 71.55 | 72.08 | 154,100 | +0.02(+0.03%) |
Nov 26, 2019 | 70.30 | 72.23 | 70.30 | 72.06 | 189,396 | +1.81(+2.58%) |
Nov 25, 2019 | 69.81 | 71.29 | 69.81 | 70.25 | 206,789 | +0.44(+0.63%) |
Nov 22, 2019 | 70.99 | 71.59 | 69.13 | 69.81 | 205,900 | -1.00(-1.41%) |
Nov 21, 2019 | 71.20 | 72.07 | 70.44 | 70.81 | 257,426 | -0.37(-0.52%) |
Nov 20, 2019 | 70.08 | 72.10 | 69.88 | 71.18 | 301,025 | +0.85(+1.21%) |
Nov 19, 2019 | 70.83 | 71.41 | 69.91 | 70.33 | 201,444 | -0.50(-0.71%) |
Nov 18, 2019 | 71.25 | 72.17 | 70.57 | 70.83 | 205,864 | -0.36(-0.51%) |
Nov 15, 2019 | 72.00 | 72.29 | 71.07 | 71.19 | 176,200 | -0.39(-0.54%) |
Nov 14, 2019 | 71.28 | 72.16 | 70.52 | 71.58 | 170,125 | +0.07(+0.10%) |
Nov 13, 2019 | 71.35 | 72.56 | 70.86 | 71.51 | 207,562 | +0.08(+0.11%) |
Nov 12, 2019 | 72.00 | 73.25 | 69.72 | 71.43 | 222,243 | -0.20(-0.28%) |
Nov 11, 2019 | 70.17 | 72.07 | 69.50 | 71.63 | 187,497 | +1.33(+1.89%) |
Nov 08, 2019 | 70.90 | 71.82 | 69.35 | 70.30 | 302,500 | -0.62(-0.87%) |
Nov 07, 2019 | 74.43 | 74.65 | 70.55 | 70.92 | 431,299 | -3.73(-5.00%) |
Nov 06, 2019 | 72.75 | 75.33 | 70.85 | 74.65 | 487,087 | +2.40(+3.32%) |
Nov 05, 2019 | 76.33 | 76.60 | 69.41 | 72.25 | 757,669 | -3.26(-4.32%) |
Nov 04, 2019 | 79.52 | 80.00 | 74.01 | 75.51 | 650,039 | -3.96(-4.98%) |