Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.49 | 79.69 | 77.47 | 78.20 | 394,501 | -1.54(-1.93%) |
Jan 30, 2020 | 79.43 | 79.85 | 79.15 | 79.73 | 315,044 | -0.29(-0.37%) |
Jan 29, 2020 | 80.39 | 80.72 | 79.34 | 80.03 | 219,096 | -0.29(-0.35%) |
Jan 28, 2020 | 79.31 | 80.61 | 79.31 | 80.31 | 355,309 | +1.22(+1.55%) |
Jan 27, 2020 | 77.97 | 79.22 | 77.47 | 79.09 | 438,235 | -0.24(-0.30%) |
Jan 24, 2020 | 79.02 | 79.46 | 78.47 | 79.33 | 432,777 | +0.39(+0.49%) |
Jan 23, 2020 | 79.38 | 79.48 | 78.26 | 78.94 | 209,880 | -0.53(-0.67%) |
Jan 22, 2020 | 79.98 | 80.65 | 79.19 | 79.48 | 208,930 | +0.10(+0.13%) |
Jan 21, 2020 | 79.77 | 79.85 | 78.55 | 79.37 | 217,320 | -0.43(-0.54%) |
Jan 17, 2020 | 80.17 | 80.35 | 79.65 | 79.81 | 176,699 | +0.14(+0.17%) |
Jan 16, 2020 | 78.83 | 80.04 | 78.78 | 79.67 | 165,984 | +1.17(+1.49%) |
Jan 15, 2020 | 78.55 | 79.74 | 77.94 | 78.50 | 270,964 | +0.07(+0.09%) |
Jan 14, 2020 | 77.95 | 78.56 | 77.46 | 78.43 | 293,654 | +0.49(+0.63%) |
Jan 13, 2020 | 77.25 | 78.19 | 77.11 | 77.94 | 215,871 | +0.80(+1.04%) |
Jan 10, 2020 | 77.64 | 77.79 | 76.80 | 77.14 | 221,282 | -0.50(-0.64%) |
Jan 09, 2020 | 77.85 | 78.19 | 77.39 | 77.64 | 380,611 | -0.17(-0.21%) |
Jan 08, 2020 | 76.87 | 78.13 | 76.49 | 77.80 | 399,612 | +1.08(+1.40%) |
Jan 07, 2020 | 77.24 | 77.62 | 76.31 | 76.73 | 362,485 | -0.95(-1.22%) |
Jan 06, 2020 | 78.01 | 78.18 | 77.41 | 77.67 | 293,240 | -0.99(-1.26%) |
Jan 03, 2020 | 78.15 | 79.31 | 77.74 | 78.67 | 227,806 | -0.31(-0.40%) |
Jan 02, 2020 | 80.01 | 80.01 | 78.51 | 78.98 | 303,539 | -0.72(-0.90%) |
Dec 31, 2019 | 79.53 | 80.11 | 79.27 | 79.70 | 265,212 | -0.06(-0.07%) |
Dec 30, 2019 | 79.51 | 79.87 | 78.99 | 79.75 | 225,695 | +0.24(+0.30%) |
Dec 27, 2019 | 79.47 | 79.74 | 79.09 | 79.51 | 242,373 | +0.39(+0.49%) |
Dec 26, 2019 | 79.19 | 79.30 | 78.91 | 79.12 | 95,878 | -0.05(-0.07%) |
Dec 24, 2019 | 79.33 | 79.48 | 78.92 | 79.18 | 55,704 | -0.13(-0.16%) |
Dec 23, 2019 | 79.73 | 80.01 | 79.06 | 79.30 | 157,874 | -0.23(-0.29%) |
Dec 20, 2019 | 79.10 | 79.99 | 78.77 | 79.53 | 802,710 | +0.46(+0.58%) |
Dec 19, 2019 | 79.67 | 79.81 | 78.70 | 79.08 | 449,403 | -0.51(-0.64%) |
Dec 18, 2019 | 79.16 | 80.10 | 78.59 | 79.58 | 313,048 | +0.76(+0.97%) |
Dec 17, 2019 | 79.49 | 79.51 | 78.48 | 78.82 | 350,750 | +0.54(+0.69%) |
Dec 16, 2019 | 77.77 | 78.59 | 77.41 | 78.28 | 321,333 | +0.91(+1.18%) |
Dec 13, 2019 | 76.87 | 77.42 | 76.27 | 77.37 | 398,718 | +0.26(+0.34%) |
Dec 12, 2019 | 78.70 | 79.00 | 76.23 | 77.11 | 421,685 | -1.25(-1.59%) |
Dec 11, 2019 | 78.08 | 78.63 | 77.65 | 78.36 | 792,656 | +0.55(+0.70%) |
Dec 10, 2019 | 77.36 | 78.10 | 76.91 | 77.81 | 2,277,820 | -3.26(-4.02%) |
Dec 09, 2019 | 81.78 | 82.02 | 81.07 | 81.07 | 189,052 | -0.76(-0.93%) |
Dec 06, 2019 | 81.40 | 82.37 | 81.07 | 81.83 | 250,393 | +1.17(+1.44%) |
Dec 05, 2019 | 79.69 | 80.69 | 79.11 | 80.67 | 187,793 | +1.30(+1.64%) |
Dec 04, 2019 | 80.42 | 81.23 | 79.20 | 79.37 | 235,955 | -0.81(-1.01%) |
Dec 03, 2019 | 78.92 | 80.26 | 78.74 | 80.18 | 262,432 | +0.53(+0.66%) |
Dec 02, 2019 | 81.00 | 81.39 | 79.58 | 79.65 | 270,551 | -1.57(-1.93%) |
Nov 29, 2019 | 82.77 | 82.77 | 81.17 | 81.21 | 203,589 | -2.06(-2.47%) |
Nov 27, 2019 | 82.33 | 83.34 | 81.92 | 83.27 | 145,467 | +1.29(+1.58%) |
Nov 26, 2019 | 81.28 | 82.28 | 81.28 | 81.98 | 184,119 | +0.60(+0.74%) |
Nov 25, 2019 | 80.19 | 81.79 | 80.00 | 81.38 | 145,609 | +1.64(+2.05%) |
Nov 22, 2019 | 80.09 | 80.09 | 79.34 | 79.74 | 98,443 | +0.04(+0.05%) |
Nov 21, 2019 | 80.20 | 80.20 | 78.80 | 79.70 | 145,612 | -0.46(-0.58%) |
Nov 20, 2019 | 80.50 | 81.20 | 79.64 | 80.17 | 186,029 | -0.46(-0.58%) |
Nov 19, 2019 | 80.83 | 81.26 | 80.45 | 80.63 | 186,679 | +0.24(+0.29%) |
Nov 18, 2019 | 79.65 | 80.93 | 79.65 | 80.39 | 183,290 | +0.53(+0.66%) |
Nov 15, 2019 | 80.04 | 80.22 | 79.59 | 79.87 | 156,784 | +0.09(+0.11%) |
Nov 14, 2019 | 79.32 | 80.04 | 79.01 | 79.78 | 237,691 | +0.46(+0.57%) |
Nov 13, 2019 | 79.80 | 79.86 | 78.18 | 79.32 | 304,036 | -0.83(-1.03%) |
Nov 12, 2019 | 81.35 | 81.92 | 80.06 | 80.15 | 406,051 | -1.43(-1.75%) |
Nov 11, 2019 | 81.57 | 82.41 | 81.00 | 81.58 | 242,244 | -0.12(-0.14%) |
Nov 08, 2019 | 80.65 | 82.19 | 80.30 | 81.70 | 209,082 | +0.82(+1.01%) |
Nov 07, 2019 | 82.19 | 82.77 | 80.56 | 80.88 | 235,555 | -0.88(-1.08%) |
Nov 06, 2019 | 81.47 | 82.96 | 81.01 | 81.76 | 456,238 | +0.62(+0.76%) |
Nov 05, 2019 | 78.49 | 81.99 | 77.40 | 81.14 | 474,738 | +2.72(+3.47%) |
Nov 04, 2019 | 78.55 | 78.56 | 77.96 | 78.42 | 217,427 | +0.22(+0.28%) |