Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.54 | 76.54 | 75.19 | 75.35 | 264,558 | -1.60(-2.08%) |
Jan 30, 2020 | 76.36 | 76.95 | 76.01 | 76.95 | 163,652 | +0.14(+0.18%) |
Jan 29, 2020 | 77.46 | 77.64 | 76.81 | 76.81 | 186,387 | -0.49(-0.63%) |
Jan 28, 2020 | 77.16 | 77.64 | 77.04 | 77.29 | 121,916 | +0.61(+0.80%) |
Jan 27, 2020 | 76.67 | 77.09 | 76.48 | 76.68 | 121,625 | -1.21(-1.55%) |
Jan 24, 2020 | 78.92 | 78.98 | 77.43 | 77.89 | 285,192 | -0.93(-1.17%) |
Jan 23, 2020 | 78.50 | 78.98 | 77.81 | 78.81 | 181,763 | +0.16(+0.20%) |
Jan 22, 2020 | 78.97 | 79.07 | 78.54 | 78.65 | 101,400 | -0.11(-0.14%) |
Jan 21, 2020 | 79.13 | 79.21 | 78.65 | 78.76 | 319,913 | -0.69(-0.86%) |
Jan 17, 2020 | 79.88 | 79.88 | 79.33 | 79.45 | 158,778 | -0.21(-0.27%) |
Jan 16, 2020 | 79.16 | 79.73 | 79.16 | 79.66 | 217,376 | +0.99(+1.26%) |
Jan 15, 2020 | 78.37 | 78.93 | 78.34 | 78.67 | 141,514 | +0.08(+0.11%) |
Jan 14, 2020 | 78.13 | 78.77 | 78.05 | 78.59 | 148,904 | +0.28(+0.36%) |
Jan 13, 2020 | 77.79 | 78.31 | 77.53 | 78.31 | 190,423 | +0.66(+0.85%) |
Jan 10, 2020 | 77.88 | 77.96 | 77.43 | 77.65 | 180,064 | -0.19(-0.24%) |
Jan 09, 2020 | 78.14 | 78.14 | 77.65 | 77.84 | 191,619 | -0.03(-0.04%) |
Jan 08, 2020 | 77.75 | 78.11 | 77.55 | 77.87 | 168,189 | +0.16(+0.20%) |
Jan 07, 2020 | 77.79 | 77.95 | 77.54 | 77.71 | 203,937 | -0.29(-0.37%) |
Jan 06, 2020 | 77.58 | 78.05 | 77.33 | 78.00 | 243,569 | -0.06(-0.08%) |
Jan 03, 2020 | 77.67 | 78.19 | 77.52 | 78.06 | 162,470 | -0.43(-0.55%) |
Jan 02, 2020 | 79.05 | 79.14 | 77.81 | 78.50 | 1,181,770 | -0.11(-0.13%) |
Dec 31, 2019 | 78.23 | 78.89 | 78.05 | 78.60 | 114,033 | +0.18(+0.23%) |
Dec 30, 2019 | 78.58 | 78.73 | 78.27 | 78.42 | 102,886 | -0.08(-0.11%) |
Dec 27, 2019 | 78.86 | 78.92 | 78.37 | 78.50 | 71,678 | -0.23(-0.30%) |
Dec 26, 2019 | 78.69 | 78.86 | 78.52 | 78.74 | 109,698 | +0.14(+0.17%) |
Dec 24, 2019 | 78.75 | 78.76 | 78.57 | 78.60 | 37,576 | -0.09(-0.12%) |
Dec 23, 2019 | 78.96 | 79.11 | 78.52 | 78.69 | 124,902 | -0.12(-0.15%) |
Dec 20, 2019 | 78.69 | 79.06 | 78.59 | 78.81 | 101,870 | +0.33(+0.42%) |
Dec 19, 2019 | 78.29 | 78.54 | 78.22 | 78.48 | 159,175 | +0.18(+0.23%) |
Dec 18, 2019 | 78.39 | 78.39 | 78.00 | 78.30 | 121,381 | +0.07(+0.09%) |
Dec 17, 2019 | 77.90 | 78.28 | 77.90 | 78.23 | 107,487 | +0.46(+0.59%) |
Dec 16, 2019 | 77.81 | 78.14 | 77.76 | 77.77 | 143,804 | +0.49(+0.63%) |
Dec 13, 2019 | 77.80 | 78.10 | 77.02 | 77.29 | 148,448 | -0.56(-0.72%) |
Dec 12, 2019 | 76.86 | 78.03 | 76.84 | 77.85 | 172,750 | +0.98(+1.28%) |
Dec 11, 2019 | 76.76 | 76.94 | 76.59 | 76.87 | 91,352 | +0.19(+0.25%) |
Dec 10, 2019 | 76.73 | 76.94 | 76.51 | 76.68 | 82,572 | -0.04(-0.05%) |
Dec 09, 2019 | 76.77 | 77.00 | 76.71 | 76.71 | 236,100 | -0.17(-0.22%) |
Dec 06, 2019 | 76.73 | 77.20 | 76.73 | 76.88 | 91,470 | +0.77(+1.01%) |
Dec 05, 2019 | 76.10 | 76.17 | 75.89 | 76.11 | 91,481 | +0.24(+0.31%) |
Dec 04, 2019 | 75.58 | 76.32 | 75.52 | 75.87 | 87,281 | +0.60(+0.80%) |
Dec 03, 2019 | 75.08 | 75.28 | 74.59 | 75.27 | 112,689 | -0.55(-0.72%) |
Dec 02, 2019 | 76.44 | 76.50 | 75.80 | 75.82 | 92,933 | -0.43(-0.56%) |
Nov 29, 2019 | 76.91 | 76.95 | 76.26 | 76.26 | 59,816 | -0.81(-1.05%) |
Nov 27, 2019 | 76.79 | 77.07 | 76.66 | 77.07 | 88,850 | +0.52(+0.68%) |
Nov 26, 2019 | 76.35 | 76.66 | 76.17 | 76.55 | 123,341 | +0.24(+0.31%) |
Nov 25, 2019 | 75.71 | 76.43 | 75.65 | 76.31 | 120,035 | +0.83(+1.10%) |
Nov 22, 2019 | 75.43 | 75.59 | 75.24 | 75.48 | 351,037 | +0.28(+0.37%) |
Nov 21, 2019 | 75.70 | 75.70 | 75.06 | 75.20 | 119,136 | -0.44(-0.59%) |
Nov 20, 2019 | 75.75 | 76.12 | 75.16 | 75.64 | 162,778 | -0.32(-0.42%) |
Nov 19, 2019 | 76.19 | 76.21 | 75.76 | 75.96 | 95,229 | -0.01(-0.01%) |
Nov 18, 2019 | 76.04 | 76.04 | 75.74 | 75.97 | 79,489 | -0.24(-0.32%) |
Nov 15, 2019 | 76.31 | 76.40 | 76.02 | 76.21 | 225,074 | +0.33(+0.43%) |
Nov 14, 2019 | 75.68 | 76.05 | 75.68 | 75.88 | 131,815 | +0.09(+0.11%) |
Nov 13, 2019 | 75.65 | 75.96 | 75.49 | 75.80 | 136,083 | -0.27(-0.36%) |
Nov 12, 2019 | 76.29 | 76.48 | 75.96 | 76.07 | 186,425 | -0.10(-0.13%) |
Nov 11, 2019 | 75.95 | 76.29 | 75.95 | 76.17 | 113,152 | -0.23(-0.31%) |
Nov 08, 2019 | 76.14 | 76.41 | 75.91 | 76.41 | 120,941 | +0.22(+0.29%) |
Nov 07, 2019 | 76.65 | 76.74 | 76.05 | 76.18 | 127,783 | +0.05(+0.07%) |
Nov 06, 2019 | 76.43 | 76.44 | 75.88 | 76.13 | 277,983 | -0.37(-0.49%) |
Nov 05, 2019 | 76.29 | 76.87 | 76.29 | 76.50 | 117,115 | +0.37(+0.48%) |
Nov 04, 2019 | 75.87 | 76.20 | 75.78 | 76.13 | 142,733 | +0.75(+1.00%) |