Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.07 | 71.21 | 69.76 | 70.17 | 218,254 | -1.34(-1.88%) |
Jan 30, 2020 | 70.00 | 71.57 | 70.00 | 71.51 | 201,703 | +0.72(+1.02%) |
Jan 29, 2020 | 71.59 | 72.60 | 70.47 | 70.79 | 194,117 | -0.63(-0.88%) |
Jan 28, 2020 | 71.83 | 72.17 | 71.16 | 71.42 | 238,953 | +0.24(+0.34%) |
Jan 27, 2020 | 71.33 | 71.63 | 70.84 | 71.18 | 470,203 | -1.08(-1.50%) |
Jan 24, 2020 | 73.25 | 73.51 | 71.86 | 72.27 | 300,451 | -0.83(-1.13%) |
Jan 23, 2020 | 71.40 | 73.23 | 70.67 | 73.09 | 393,160 | -0.66(-0.89%) |
Jan 22, 2020 | 71.15 | 74.35 | 70.74 | 73.75 | 533,198 | -2.15(-2.84%) |
Jan 21, 2020 | 76.63 | 76.75 | 75.59 | 75.90 | 286,587 | -1.06(-1.38%) |
Jan 17, 2020 | 77.35 | 77.42 | 76.44 | 76.96 | 203,861 | -0.08(-0.10%) |
Jan 16, 2020 | 77.14 | 77.48 | 76.84 | 77.04 | 122,294 | +0.44(+0.57%) |
Jan 15, 2020 | 76.38 | 76.72 | 76.08 | 76.61 | 161,859 | -0.04(-0.06%) |
Jan 14, 2020 | 76.37 | 76.76 | 76.35 | 76.65 | 147,739 | +0.03(+0.03%) |
Jan 13, 2020 | 75.96 | 76.65 | 75.75 | 76.62 | 135,951 | +0.56(+0.74%) |
Jan 10, 2020 | 77.10 | 77.22 | 75.58 | 76.06 | 162,707 | -0.77(-1.01%) |
Jan 09, 2020 | 77.28 | 77.43 | 76.60 | 76.84 | 250,190 | -0.17(-0.22%) |
Jan 08, 2020 | 76.20 | 77.25 | 76.20 | 77.01 | 127,506 | +0.69(+0.91%) |
Jan 07, 2020 | 76.43 | 76.72 | 75.80 | 76.31 | 116,231 | -0.22(-0.29%) |
Jan 06, 2020 | 76.84 | 76.84 | 76.12 | 76.54 | 215,587 | -0.75(-0.97%) |
Jan 03, 2020 | 76.95 | 77.57 | 76.51 | 77.28 | 217,467 | -0.45(-0.58%) |
Jan 02, 2020 | 78.23 | 78.23 | 76.92 | 77.74 | 144,890 | +0.01(+0.01%) |
Dec 31, 2019 | 77.33 | 77.97 | 77.25 | 77.73 | 113,231 | +0.26(+0.33%) |
Dec 30, 2019 | 77.64 | 78.01 | 77.17 | 77.47 | 104,383 | +0.08(+0.10%) |
Dec 27, 2019 | 77.94 | 77.94 | 77.10 | 77.39 | 77,811 | -0.36(-0.46%) |
Dec 26, 2019 | 77.58 | 77.97 | 77.17 | 77.75 | 123,655 | +0.21(+0.28%) |
Dec 24, 2019 | 77.54 | 77.59 | 77.14 | 77.53 | 36,432 | +0.20(+0.26%) |
Dec 23, 2019 | 77.37 | 77.41 | 76.75 | 77.33 | 117,751 | +0.20(+0.25%) |
Dec 20, 2019 | 76.98 | 77.58 | 76.86 | 77.13 | 360,047 | -0.65(-0.83%) |
Dec 19, 2019 | 77.86 | 77.86 | 77.37 | 77.78 | 126,012 | -0.01(-0.01%) |
Dec 18, 2019 | 78.31 | 78.49 | 77.58 | 77.79 | 119,217 | -0.52(-0.66%) |
Dec 17, 2019 | 77.91 | 78.51 | 77.55 | 78.31 | 136,016 | +0.32(+0.41%) |
Dec 16, 2019 | 77.37 | 78.48 | 77.28 | 77.99 | 190,738 | +1.37(+1.79%) |
Dec 13, 2019 | 76.77 | 77.95 | 76.14 | 76.62 | 103,561 | -0.87(-1.12%) |
Dec 12, 2019 | 75.35 | 77.67 | 75.35 | 77.49 | 182,238 | +2.53(+3.37%) |
Dec 11, 2019 | 75.37 | 75.52 | 74.70 | 74.96 | 262,678 | -0.27(-0.35%) |
Dec 10, 2019 | 75.22 | 75.48 | 74.95 | 75.23 | 182,146 | -0.02(-0.02%) |
Dec 09, 2019 | 74.74 | 75.50 | 74.74 | 75.25 | 146,401 | +0.49(+0.65%) |
Dec 06, 2019 | 75.07 | 75.42 | 74.71 | 74.76 | 118,853 | +0.56(+0.76%) |
Dec 05, 2019 | 73.88 | 74.38 | 73.61 | 74.20 | 170,650 | +0.56(+0.76%) |
Dec 04, 2019 | 73.06 | 74.13 | 73.06 | 73.64 | 101,978 | +0.91(+1.25%) |
Dec 03, 2019 | 72.61 | 72.84 | 71.94 | 72.73 | 178,262 | -0.80(-1.09%) |
Dec 02, 2019 | 74.51 | 75.06 | 73.42 | 73.53 | 86,445 | -0.59(-0.79%) |
Nov 29, 2019 | 74.33 | 74.83 | 73.92 | 74.12 | 31,372 | -0.42(-0.56%) |
Nov 27, 2019 | 74.72 | 74.94 | 74.15 | 74.53 | 97,826 | +0.20(+0.28%) |
Nov 26, 2019 | 74.18 | 74.80 | 73.95 | 74.33 | 157,542 | -0.29(-0.39%) |
Nov 25, 2019 | 73.64 | 75.01 | 73.15 | 74.62 | 191,211 | +0.99(+1.34%) |
Nov 22, 2019 | 72.85 | 74.04 | 72.69 | 73.64 | 170,915 | +0.87(+1.20%) |
Nov 21, 2019 | 72.63 | 73.24 | 72.21 | 72.76 | 180,715 | +0.21(+0.29%) |
Nov 20, 2019 | 72.12 | 73.07 | 71.71 | 72.55 | 215,529 | +0.16(+0.22%) |
Nov 19, 2019 | 72.44 | 72.92 | 71.97 | 72.39 | 165,709 | +0.24(+0.33%) |
Nov 18, 2019 | 72.49 | 72.49 | 71.61 | 72.15 | 130,579 | -0.73(-1.00%) |
Nov 15, 2019 | 73.10 | 73.29 | 72.17 | 72.88 | 123,464 | +0.06(+0.09%) |
Nov 14, 2019 | 72.67 | 73.27 | 72.25 | 72.82 | 87,661 | -0.04(-0.05%) |
Nov 13, 2019 | 72.51 | 73.03 | 71.59 | 72.85 | 151,757 | -0.19(-0.26%) |
Nov 12, 2019 | 73.14 | 73.53 | 72.54 | 73.04 | 156,134 | -0.23(-0.32%) |
Nov 11, 2019 | 73.17 | 73.50 | 72.80 | 73.27 | 94,328 | -0.23(-0.31%) |
Nov 08, 2019 | 74.30 | 74.36 | 73.35 | 73.50 | 121,552 | -0.55(-0.74%) |
Nov 07, 2019 | 73.75 | 74.85 | 73.75 | 74.05 | 121,845 | +0.69(+0.94%) |
Nov 06, 2019 | 73.11 | 73.44 | 72.58 | 73.36 | 156,717 | -0.09(-0.12%) |
Nov 05, 2019 | 72.96 | 74.04 | 72.65 | 73.45 | 271,864 | +0.95(+1.32%) |
Nov 04, 2019 | 70.74 | 72.66 | 70.74 | 72.50 | 205,735 | +1.94(+2.76%) |