Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.68 | 82.16 | 79.26 | 79.45 | 327,680 | -2.63(-3.21%) |
Jan 30, 2020 | 82.67 | 83.28 | 81.57 | 82.08 | 216,420 | -1.06(-1.27%) |
Jan 29, 2020 | 83.73 | 84.28 | 83.12 | 83.14 | 248,536 | -0.46(-0.55%) |
Jan 28, 2020 | 81.68 | 84.11 | 81.68 | 83.60 | 378,637 | +1.74(+2.12%) |
Jan 27, 2020 | 80.35 | 82.30 | 80.21 | 81.86 | 274,900 | +0.69(+0.85%) |
Jan 24, 2020 | 82.22 | 82.53 | 80.59 | 81.17 | 165,661 | -1.07(-1.30%) |
Jan 23, 2020 | 81.10 | 82.53 | 80.66 | 82.23 | 251,584 | +0.86(+1.06%) |
Jan 22, 2020 | 80.56 | 81.44 | 80.32 | 81.37 | 262,586 | +1.21(+1.51%) |
Jan 21, 2020 | 80.00 | 80.52 | 79.79 | 80.16 | 190,217 | +0.03(+0.04%) |
Jan 17, 2020 | 81.13 | 81.20 | 79.97 | 80.13 | 151,196 | -0.61(-0.75%) |
Jan 16, 2020 | 79.84 | 80.74 | 79.84 | 80.73 | 163,846 | +1.25(+1.57%) |
Jan 15, 2020 | 79.06 | 80.25 | 79.06 | 79.48 | 246,068 | +0.18(+0.23%) |
Jan 14, 2020 | 79.77 | 79.77 | 78.46 | 79.30 | 263,255 | -0.51(-0.64%) |
Jan 13, 2020 | 78.72 | 79.90 | 78.72 | 79.81 | 165,513 | +1.10(+1.39%) |
Jan 10, 2020 | 78.62 | 78.90 | 77.98 | 78.72 | 117,794 | +0.23(+0.29%) |
Jan 09, 2020 | 78.48 | 79.03 | 77.75 | 78.48 | 162,430 | -0.01(-0.01%) |
Jan 08, 2020 | 77.88 | 78.88 | 77.73 | 78.49 | 277,690 | +0.84(+1.08%) |
Jan 07, 2020 | 77.57 | 78.03 | 76.95 | 77.66 | 243,158 | -0.41(-0.53%) |
Jan 06, 2020 | 77.80 | 78.23 | 77.23 | 78.07 | 155,478 | -0.17(-0.22%) |
Jan 03, 2020 | 77.32 | 78.36 | 77.00 | 78.24 | 270,031 | +0.20(+0.26%) |
Jan 02, 2020 | 77.33 | 78.06 | 76.87 | 78.04 | 412,133 | +0.94(+1.22%) |
Dec 31, 2019 | 76.85 | 77.71 | 76.49 | 77.10 | 213,007 | +0.14(+0.19%) |
Dec 30, 2019 | 77.24 | 77.36 | 76.66 | 76.96 | 255,991 | -0.16(-0.21%) |
Dec 27, 2019 | 77.11 | 77.37 | 76.65 | 77.12 | 196,400 | +0.22(+0.29%) |
Dec 26, 2019 | 76.59 | 77.03 | 76.28 | 76.90 | 143,256 | +0.33(+0.43%) |
Dec 24, 2019 | 76.38 | 76.67 | 76.03 | 76.57 | 78,581 | +0.31(+0.40%) |
Dec 23, 2019 | 76.40 | 76.86 | 76.02 | 76.27 | 284,794 | -0.08(-0.10%) |
Dec 20, 2019 | 74.92 | 76.56 | 74.74 | 76.34 | 1,251,662 | +1.61(+2.15%) |
Dec 19, 2019 | 74.95 | 74.95 | 74.21 | 74.73 | 741,437 | -0.33(-0.43%) |
Dec 18, 2019 | 74.81 | 75.10 | 73.93 | 75.06 | 856,119 | +0.53(+0.71%) |
Dec 17, 2019 | 74.40 | 74.83 | 74.25 | 74.53 | 213,023 | +0.15(+0.21%) |
Dec 16, 2019 | 75.77 | 76.24 | 74.35 | 74.38 | 269,405 | -0.97(-1.28%) |
Dec 13, 2019 | 75.38 | 76.77 | 74.94 | 75.35 | 275,607 | -0.22(-0.29%) |
Dec 12, 2019 | 76.45 | 76.77 | 75.44 | 75.57 | 372,146 | -0.88(-1.15%) |
Dec 11, 2019 | 77.31 | 77.31 | 76.12 | 76.45 | 345,746 | -0.81(-1.05%) |
Dec 10, 2019 | 76.90 | 77.46 | 76.53 | 77.26 | 202,651 | +0.12(+0.16%) |
Dec 09, 2019 | 77.67 | 77.91 | 77.03 | 77.14 | 403,384 | -0.80(-1.02%) |
Dec 06, 2019 | 79.03 | 79.57 | 77.93 | 77.93 | 314,324 | -0.49(-0.62%) |
Dec 05, 2019 | 77.78 | 78.57 | 77.77 | 78.42 | 237,588 | +0.48(+0.61%) |
Dec 04, 2019 | 77.86 | 78.81 | 77.57 | 77.94 | 242,704 | +0.11(+0.14%) |
Dec 03, 2019 | 75.85 | 78.15 | 75.32 | 77.84 | 398,470 | +1.46(+1.91%) |
Dec 02, 2019 | 77.94 | 78.02 | 76.11 | 76.38 | 432,540 | -1.43(-1.83%) |
Nov 29, 2019 | 77.65 | 78.22 | 77.59 | 77.81 | 95,486 | -0.11(-0.14%) |
Nov 27, 2019 | 78.96 | 79.08 | 77.90 | 77.92 | 149,126 | -0.64(-0.82%) |
Nov 26, 2019 | 78.12 | 78.77 | 77.80 | 78.56 | 340,877 | +0.57(+0.72%) |
Nov 25, 2019 | 76.96 | 78.37 | 76.74 | 77.99 | 238,502 | +1.20(+1.56%) |
Nov 22, 2019 | 76.81 | 77.12 | 76.41 | 76.79 | 142,969 | +0.29(+0.38%) |
Nov 21, 2019 | 77.76 | 77.86 | 76.42 | 76.51 | 266,510 | -0.81(-1.05%) |
Nov 20, 2019 | 77.52 | 78.90 | 77.22 | 77.32 | 323,166 | -0.28(-0.36%) |
Nov 19, 2019 | 78.28 | 78.32 | 77.53 | 77.60 | 278,656 | -0.26(-0.33%) |
Nov 18, 2019 | 77.97 | 78.68 | 77.36 | 77.86 | 388,607 | +0.00(+0.00%) |
Nov 15, 2019 | 78.92 | 79.51 | 77.68 | 77.86 | 663,921 | -0.54(-0.68%) |
Nov 14, 2019 | 79.27 | 79.64 | 78.31 | 78.39 | 746,148 | -0.86(-1.09%) |
Nov 13, 2019 | 79.23 | 80.11 | 77.51 | 79.26 | 544,613 | -0.32(-0.40%) |
Nov 12, 2019 | 80.08 | 80.18 | 79.19 | 79.57 | 434,108 | -0.15(-0.19%) |
Nov 11, 2019 | 79.81 | 80.42 | 79.25 | 79.73 | 341,526 | -0.68(-0.85%) |
Nov 08, 2019 | 80.50 | 81.24 | 80.07 | 80.41 | 348,136 | +0.04(+0.05%) |
Nov 07, 2019 | 81.04 | 81.80 | 79.76 | 80.37 | 316,168 | -0.05(-0.06%) |
Nov 06, 2019 | 79.91 | 80.83 | 79.29 | 80.42 | 281,390 | +0.15(+0.19%) |
Nov 05, 2019 | 80.49 | 81.04 | 80.07 | 80.26 | 458,698 | -0.21(-0.26%) |
Nov 04, 2019 | 80.57 | 80.87 | 79.76 | 80.47 | 284,559 | +0.53(+0.66%) |