Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.22 | 86.31 | 83.20 | 83.54 | 5,812,291 | -2.99(-3.46%) |
Jan 30, 2020 | 86.41 | 87.20 | 85.99 | 86.53 | 3,841,749 | -0.26(-0.30%) |
Jan 29, 2020 | 86.18 | 86.90 | 85.67 | 86.79 | 3,035,551 | +0.85(+0.98%) |
Jan 28, 2020 | 85.71 | 86.36 | 85.48 | 85.95 | 2,496,329 | +0.51(+0.60%) |
Jan 27, 2020 | 85.79 | 86.40 | 85.30 | 85.43 | 3,080,817 | -1.04(-1.21%) |
Jan 24, 2020 | 86.25 | 87.04 | 85.95 | 86.48 | 3,559,868 | +0.40(+0.47%) |
Jan 23, 2020 | 84.13 | 86.12 | 83.75 | 86.07 | 3,558,973 | +1.58(+1.87%) |
Jan 22, 2020 | 85.59 | 86.68 | 84.29 | 84.49 | 3,818,924 | -1.47(-1.71%) |
Jan 21, 2020 | 84.68 | 85.99 | 84.60 | 85.95 | 3,708,665 | +1.17(+1.38%) |
Jan 17, 2020 | 83.96 | 85.24 | 83.92 | 84.79 | 4,772,694 | +0.83(+0.99%) |
Jan 16, 2020 | 83.23 | 83.98 | 83.02 | 83.96 | 2,921,418 | +1.03(+1.24%) |
Jan 15, 2020 | 81.93 | 83.18 | 81.85 | 82.93 | 3,679,773 | +1.42(+1.74%) |
Jan 14, 2020 | 82.34 | 82.60 | 81.23 | 81.51 | 3,474,042 | -1.05(-1.27%) |
Jan 13, 2020 | 80.53 | 82.58 | 80.50 | 82.56 | 3,150,772 | +2.12(+2.64%) |
Jan 10, 2020 | 80.11 | 80.70 | 80.05 | 80.44 | 2,450,779 | +0.43(+0.54%) |
Jan 09, 2020 | 80.30 | 80.77 | 79.81 | 80.01 | 1,877,170 | +0.01(+0.01%) |
Jan 08, 2020 | 79.56 | 80.25 | 79.28 | 80.00 | 2,238,937 | +0.43(+0.54%) |
Jan 07, 2020 | 79.70 | 79.99 | 79.04 | 79.57 | 2,284,294 | -0.51(-0.64%) |
Jan 06, 2020 | 80.44 | 80.59 | 79.95 | 80.08 | 1,995,289 | -0.31(-0.39%) |
Jan 03, 2020 | 78.74 | 80.82 | 78.74 | 80.40 | 2,432,656 | +0.89(+1.12%) |
Jan 02, 2020 | 80.65 | 80.77 | 78.92 | 79.51 | 2,497,456 | -0.67(-0.83%) |
Dec 31, 2019 | 79.92 | 80.30 | 79.49 | 80.17 | 2,506,595 | +0.25(+0.32%) |
Dec 30, 2019 | 79.60 | 80.04 | 79.37 | 79.92 | 1,527,711 | +0.17(+0.21%) |
Dec 27, 2019 | 79.82 | 80.01 | 79.46 | 79.75 | 1,390,168 | +0.23(+0.29%) |
Dec 26, 2019 | 79.11 | 79.64 | 79.08 | 79.51 | 919,293 | +0.49(+0.63%) |
Dec 24, 2019 | 78.88 | 79.23 | 78.65 | 79.02 | 1,089,964 | +0.23(+0.30%) |
Dec 23, 2019 | 79.38 | 79.53 | 78.60 | 78.79 | 1,820,231 | -0.39(-0.49%) |
Dec 20, 2019 | 78.89 | 79.71 | 78.59 | 79.17 | 5,970,843 | +0.65(+0.82%) |
Dec 19, 2019 | 78.71 | 78.88 | 78.31 | 78.53 | 3,477,724 | -0.22(-0.27%) |
Dec 18, 2019 | 78.29 | 78.97 | 77.98 | 78.74 | 3,462,554 | +0.69(+0.89%) |
Dec 17, 2019 | 79.18 | 79.36 | 77.90 | 78.05 | 2,944,060 | -0.94(-1.19%) |
Dec 16, 2019 | 79.62 | 79.89 | 78.08 | 78.99 | 3,700,978 | -0.16(-0.20%) |
Dec 13, 2019 | 79.40 | 79.72 | 78.25 | 79.15 | 6,156,875 | -0.34(-0.43%) |
Dec 12, 2019 | 80.10 | 80.71 | 79.09 | 79.49 | 2,504,508 | -0.79(-0.98%) |
Dec 11, 2019 | 81.50 | 81.70 | 79.95 | 80.27 | 2,570,155 | -1.20(-1.47%) |
Dec 10, 2019 | 82.30 | 82.46 | 81.27 | 81.47 | 2,947,884 | -0.21(-0.26%) |
Dec 09, 2019 | 81.93 | 82.16 | 81.41 | 81.69 | 2,432,723 | -0.04(-0.05%) |
Dec 06, 2019 | 81.86 | 82.19 | 81.58 | 81.73 | 2,484,653 | +0.07(+0.09%) |
Dec 05, 2019 | 81.44 | 81.67 | 80.71 | 81.66 | 2,565,977 | +0.22(+0.27%) |
Dec 04, 2019 | 81.24 | 81.87 | 80.90 | 81.44 | 2,789,483 | +0.33(+0.41%) |
Dec 03, 2019 | 80.34 | 81.21 | 80.08 | 81.11 | 2,872,375 | +0.64(+0.80%) |
Dec 02, 2019 | 81.77 | 82.04 | 80.44 | 80.46 | 2,857,811 | -1.38(-1.68%) |
Nov 29, 2019 | 82.95 | 82.96 | 81.81 | 81.84 | 1,848,248 | -0.76(-0.92%) |
Nov 27, 2019 | 82.30 | 82.86 | 81.88 | 82.60 | 2,026,338 | +0.06(+0.08%) |
Nov 26, 2019 | 81.22 | 82.56 | 81.11 | 82.53 | 6,468,872 | +1.31(+1.61%) |
Nov 25, 2019 | 81.30 | 81.83 | 80.96 | 81.22 | 2,678,668 | +0.27(+0.33%) |
Nov 22, 2019 | 81.29 | 81.56 | 80.27 | 80.95 | 2,253,091 | -0.26(-0.32%) |
Nov 21, 2019 | 81.29 | 81.79 | 80.85 | 81.21 | 3,776,484 | -0.63(-0.76%) |
Nov 20, 2019 | 81.08 | 81.99 | 81.01 | 81.84 | 3,201,065 | +0.46(+0.57%) |
Nov 19, 2019 | 80.44 | 81.55 | 80.29 | 81.37 | 4,031,775 | +1.02(+1.27%) |
Nov 18, 2019 | 79.66 | 80.81 | 79.65 | 80.36 | 2,149,137 | +0.71(+0.89%) |
Nov 15, 2019 | 79.94 | 80.19 | 79.48 | 79.65 | 2,819,132 | -0.02(-0.02%) |
Nov 14, 2019 | 78.90 | 79.75 | 78.82 | 79.67 | 3,173,759 | +1.06(+1.35%) |
Nov 13, 2019 | 77.50 | 78.84 | 77.40 | 78.60 | 3,271,841 | +1.16(+1.50%) |
Nov 12, 2019 | 77.92 | 79.16 | 77.39 | 77.44 | 2,720,339 | -0.62(-0.79%) |
Nov 11, 2019 | 77.74 | 78.29 | 77.62 | 78.06 | 1,731,983 | +0.22(+0.29%) |
Nov 08, 2019 | 77.98 | 78.55 | 77.76 | 77.83 | 2,399,859 | -0.17(-0.22%) |
Nov 07, 2019 | 78.17 | 78.43 | 77.65 | 78.00 | 2,581,261 | -0.28(-0.35%) |
Nov 06, 2019 | 77.38 | 78.55 | 77.23 | 78.28 | 3,475,759 | +1.49(+1.94%) |
Nov 05, 2019 | 78.04 | 78.36 | 76.06 | 76.79 | 5,543,784 | -1.67(-2.13%) |
Nov 04, 2019 | 77.93 | 78.65 | 77.59 | 78.46 | 2,879,390 | +0.29(+0.38%) |