Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.20 | 78.88 | 75.52 | 75.94 | 597,300 | -2.64(-3.36%) |
Jan 30, 2020 | 78.34 | 78.87 | 77.61 | 78.58 | 561,505 | -0.54(-0.68%) |
Jan 29, 2020 | 79.98 | 80.40 | 79.09 | 79.12 | 383,312 | -0.64(-0.80%) |
Jan 28, 2020 | 79.78 | 80.04 | 79.01 | 79.76 | 543,772 | +0.46(+0.58%) |
Jan 27, 2020 | 80.19 | 80.27 | 79.14 | 79.30 | 442,554 | -2.22(-2.72%) |
Jan 24, 2020 | 82.66 | 82.84 | 81.18 | 81.52 | 344,300 | -0.60(-0.73%) |
Jan 23, 2020 | 81.77 | 82.56 | 80.93 | 82.12 | 681,073 | +0.13(+0.16%) |
Jan 22, 2020 | 82.23 | 82.44 | 81.66 | 81.99 | 505,033 | +0.26(+0.32%) |
Jan 21, 2020 | 81.87 | 82.90 | 81.61 | 81.73 | 771,664 | -0.59(-0.72%) |
Jan 17, 2020 | 84.36 | 84.36 | 82.06 | 82.32 | 798,200 | -1.83(-2.17%) |
Jan 16, 2020 | 84.41 | 84.93 | 83.69 | 84.15 | 477,386 | +0.18(+0.21%) |
Jan 15, 2020 | 84.09 | 84.96 | 83.56 | 83.97 | 415,078 | -0.18(-0.21%) |
Jan 14, 2020 | 84.70 | 85.18 | 84.07 | 84.15 | 575,708 | -0.73(-0.86%) |
Jan 13, 2020 | 83.52 | 84.88 | 83.52 | 84.88 | 339,654 | +0.41(+0.49%) |
Jan 10, 2020 | 85.26 | 85.66 | 84.09 | 84.47 | 473,000 | -0.28(-0.33%) |
Jan 09, 2020 | 84.61 | 84.86 | 84.02 | 84.75 | 397,960 | +0.56(+0.67%) |
Jan 08, 2020 | 84.86 | 85.33 | 83.63 | 84.19 | 768,822 | -0.82(-0.96%) |
Jan 07, 2020 | 83.42 | 85.27 | 82.59 | 85.01 | 631,473 | +1.82(+2.19%) |
Jan 06, 2020 | 83.84 | 84.08 | 83.19 | 83.19 | 583,473 | -1.46(-1.72%) |
Jan 03, 2020 | 84.69 | 85.01 | 84.17 | 84.65 | 343,300 | -1.14(-1.33%) |
Jan 02, 2020 | 85.64 | 85.80 | 84.42 | 85.79 | 330,789 | +1.05(+1.24%) |
Dec 31, 2019 | 84.41 | 85.20 | 84.20 | 84.74 | 374,100 | +0.33(+0.39%) |
Dec 30, 2019 | 84.63 | 84.97 | 84.19 | 84.41 | 310,595 | -0.11(-0.13%) |
Dec 27, 2019 | 85.11 | 85.26 | 84.44 | 84.52 | 285,000 | -0.26(-0.31%) |
Dec 26, 2019 | 84.62 | 84.85 | 84.40 | 84.78 | 188,301 | +0.32(+0.38%) |
Dec 24, 2019 | 84.69 | 84.97 | 84.40 | 84.46 | 155,400 | -0.28(-0.33%) |
Dec 23, 2019 | 84.97 | 85.29 | 84.44 | 84.74 | 492,386 | -0.02(-0.02%) |
Dec 20, 2019 | 84.53 | 85.28 | 84.53 | 84.76 | 1,176,100 | +0.33(+0.39%) |
Dec 19, 2019 | 84.11 | 84.90 | 83.73 | 84.43 | 654,013 | +0.34(+0.40%) |
Dec 18, 2019 | 84.69 | 84.69 | 83.95 | 84.09 | 584,621 | -0.52(-0.61%) |
Dec 17, 2019 | 85.49 | 85.49 | 84.38 | 84.61 | 495,699 | -0.38(-0.45%) |
Dec 16, 2019 | 84.75 | 85.39 | 84.36 | 84.99 | 440,071 | +0.54(+0.64%) |
Dec 13, 2019 | 85.13 | 85.65 | 84.13 | 84.45 | 615,000 | -0.67(-0.79%) |
Dec 12, 2019 | 83.05 | 85.17 | 82.95 | 85.12 | 535,017 | +1.83(+2.20%) |
Dec 11, 2019 | 82.55 | 83.44 | 82.34 | 83.29 | 401,353 | +0.79(+0.96%) |
Dec 10, 2019 | 82.13 | 82.88 | 81.71 | 82.50 | 475,105 | +0.32(+0.39%) |
Dec 09, 2019 | 82.25 | 82.54 | 81.94 | 82.18 | 574,143 | -0.17(-0.21%) |
Dec 06, 2019 | 82.01 | 82.83 | 81.87 | 82.35 | 341,400 | +1.19(+1.47%) |
Dec 05, 2019 | 80.89 | 81.54 | 80.89 | 81.16 | 358,336 | +0.66(+0.82%) |
Dec 04, 2019 | 80.05 | 81.34 | 79.76 | 80.50 | 578,535 | +1.09(+1.37%) |
Dec 03, 2019 | 79.00 | 79.47 | 78.19 | 79.41 | 494,777 | -0.44(-0.55%) |
Dec 02, 2019 | 79.72 | 80.22 | 79.33 | 79.85 | 694,069 | +0.21(+0.26%) |
Nov 29, 2019 | 80.15 | 80.80 | 79.59 | 79.64 | 283,500 | -0.92(-1.14%) |
Nov 27, 2019 | 80.39 | 80.58 | 79.85 | 80.56 | 440,000 | +0.41(+0.51%) |
Nov 26, 2019 | 80.56 | 80.91 | 79.84 | 80.15 | 931,719 | -0.39(-0.49%) |
Nov 25, 2019 | 79.58 | 80.70 | 79.36 | 80.54 | 474,637 | +1.24(+1.56%) |
Nov 22, 2019 | 79.58 | 79.97 | 79.25 | 79.30 | 336,100 | +0.02(+0.03%) |
Nov 21, 2019 | 78.89 | 79.48 | 78.54 | 79.28 | 538,467 | +0.44(+0.56%) |
Nov 20, 2019 | 79.02 | 79.57 | 78.31 | 78.84 | 547,841 | -0.41(-0.52%) |
Nov 19, 2019 | 79.87 | 80.22 | 78.70 | 79.25 | 652,464 | -0.20(-0.25%) |
Nov 18, 2019 | 79.92 | 79.92 | 78.77 | 79.45 | 989,227 | -0.62(-0.77%) |
Nov 15, 2019 | 80.45 | 80.98 | 79.91 | 80.07 | 606,100 | +0.06(+0.07%) |
Nov 14, 2019 | 80.09 | 80.28 | 79.56 | 80.01 | 575,941 | -0.11(-0.14%) |
Nov 13, 2019 | 79.98 | 80.54 | 79.85 | 80.12 | 479,321 | -0.48(-0.60%) |
Nov 12, 2019 | 81.33 | 81.77 | 80.57 | 80.60 | 365,548 | -0.64(-0.79%) |
Nov 11, 2019 | 81.23 | 81.75 | 81.11 | 81.24 | 372,184 | -0.49(-0.60%) |
Nov 08, 2019 | 80.00 | 82.11 | 80.00 | 81.73 | 401,300 | -0.06(-0.07%) |
Nov 07, 2019 | 82.77 | 83.26 | 81.48 | 81.79 | 649,549 | -0.25(-0.30%) |
Nov 06, 2019 | 82.58 | 82.76 | 81.75 | 82.04 | 792,310 | -0.54(-0.65%) |
Nov 05, 2019 | 82.34 | 83.43 | 81.92 | 82.58 | 734,678 | +0.69(+0.84%) |
Nov 04, 2019 | 81.94 | 82.33 | 81.18 | 81.89 | 645,869 | +0.81(+1.00%) |