Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.70 | 78.90 | 76.87 | 77.17 | 140,906 | -1.94(-2.45%) |
Jan 30, 2020 | 77.59 | 79.15 | 77.59 | 79.11 | 95,171 | +1.03(+1.32%) |
Jan 29, 2020 | 78.19 | 78.25 | 77.31 | 78.08 | 139,253 | -0.10(-0.12%) |
Jan 28, 2020 | 78.75 | 79.18 | 77.82 | 78.18 | 155,484 | -0.22(-0.29%) |
Jan 27, 2020 | 78.60 | 79.28 | 77.92 | 78.40 | 159,100 | -0.77(-0.97%) |
Jan 24, 2020 | 79.24 | 80.53 | 78.81 | 79.17 | 105,371 | -0.04(-0.05%) |
Jan 23, 2020 | 79.18 | 79.75 | 78.88 | 79.21 | 207,772 | +0.73(+0.93%) |
Jan 22, 2020 | 78.40 | 78.88 | 78.09 | 78.48 | 132,885 | +0.73(+0.94%) |
Jan 21, 2020 | 76.63 | 77.87 | 76.31 | 77.75 | 188,626 | +1.41(+1.85%) |
Jan 17, 2020 | 76.47 | 76.64 | 75.59 | 76.34 | 122,009 | +0.04(+0.05%) |
Jan 16, 2020 | 75.84 | 76.41 | 75.69 | 76.30 | 139,462 | +0.74(+0.98%) |
Jan 15, 2020 | 74.50 | 75.70 | 74.49 | 75.56 | 156,478 | +1.23(+1.65%) |
Jan 14, 2020 | 74.00 | 74.69 | 73.89 | 74.33 | 132,658 | +0.13(+0.17%) |
Jan 13, 2020 | 73.02 | 74.26 | 73.01 | 74.21 | 109,667 | +1.25(+1.71%) |
Jan 10, 2020 | 73.52 | 73.95 | 72.88 | 72.96 | 149,944 | -0.73(-0.99%) |
Jan 09, 2020 | 72.91 | 73.70 | 72.59 | 73.69 | 153,257 | +0.69(+0.95%) |
Jan 08, 2020 | 72.52 | 73.04 | 71.92 | 73.00 | 159,055 | +0.58(+0.81%) |
Jan 07, 2020 | 73.14 | 73.14 | 72.13 | 72.41 | 102,922 | -0.52(-0.71%) |
Jan 06, 2020 | 73.19 | 73.55 | 72.68 | 72.93 | 224,105 | +0.15(+0.20%) |
Jan 03, 2020 | 72.73 | 73.50 | 72.15 | 72.78 | 174,695 | -0.13(-0.17%) |
Jan 02, 2020 | 72.53 | 72.93 | 72.08 | 72.91 | 191,422 | +0.35(+0.48%) |
Dec 31, 2019 | 73.01 | 73.36 | 72.32 | 72.56 | 156,311 | -0.60(-0.83%) |
Dec 30, 2019 | 73.35 | 73.47 | 72.56 | 73.16 | 111,063 | +0.61(+0.85%) |
Dec 27, 2019 | 72.76 | 72.92 | 72.40 | 72.55 | 82,982 | -0.01(-0.01%) |
Dec 26, 2019 | 72.35 | 72.69 | 72.19 | 72.56 | 81,098 | -0.36(-0.49%) |
Dec 24, 2019 | 73.15 | 73.43 | 72.64 | 72.92 | 43,648 | +0.15(+0.20%) |
Dec 23, 2019 | 74.03 | 74.03 | 72.36 | 72.77 | 119,854 | -1.58(-2.12%) |
Dec 20, 2019 | 74.03 | 74.92 | 73.82 | 74.35 | 325,358 | +0.82(+1.11%) |
Dec 19, 2019 | 71.94 | 73.57 | 71.54 | 73.53 | 337,326 | -1.31(-1.76%) |
Dec 18, 2019 | 75.38 | 75.43 | 74.18 | 74.85 | 141,445 | -0.70(-0.93%) |
Dec 17, 2019 | 74.73 | 75.82 | 74.73 | 75.55 | 156,600 | +0.24(+0.32%) |
Dec 16, 2019 | 75.11 | 75.94 | 74.44 | 75.31 | 252,504 | +0.67(+0.90%) |
Dec 13, 2019 | 74.28 | 74.86 | 73.82 | 74.63 | 233,338 | +0.44(+0.59%) |
Dec 12, 2019 | 73.62 | 74.62 | 73.62 | 74.20 | 150,049 | +0.26(+0.36%) |
Dec 11, 2019 | 73.82 | 73.97 | 73.49 | 73.93 | 91,828 | +0.25(+0.34%) |
Dec 10, 2019 | 73.81 | 73.98 | 73.40 | 73.68 | 94,772 | +0.11(+0.15%) |
Dec 09, 2019 | 74.38 | 74.38 | 73.33 | 73.57 | 133,365 | -1.14(-1.52%) |
Dec 06, 2019 | 75.16 | 75.74 | 74.64 | 74.71 | 119,647 | -0.27(-0.36%) |
Dec 05, 2019 | 74.63 | 75.05 | 74.29 | 74.98 | 77,260 | +0.32(+0.43%) |
Dec 04, 2019 | 74.50 | 75.16 | 74.50 | 74.66 | 156,364 | +0.18(+0.24%) |
Dec 03, 2019 | 74.69 | 75.01 | 74.31 | 74.49 | 101,094 | -0.44(-0.58%) |
Dec 02, 2019 | 74.90 | 75.21 | 74.35 | 74.93 | 139,207 | +0.10(+0.13%) |
Nov 29, 2019 | 75.17 | 75.49 | 74.76 | 74.83 | 60,799 | -0.70(-0.93%) |
Nov 27, 2019 | 75.43 | 75.66 | 75.00 | 75.53 | 93,047 | +0.40(+0.53%) |
Nov 26, 2019 | 74.63 | 75.37 | 74.63 | 75.13 | 131,031 | +0.15(+0.19%) |
Nov 25, 2019 | 74.14 | 75.28 | 73.92 | 74.98 | 105,784 | +0.54(+0.72%) |
Nov 22, 2019 | 74.05 | 74.72 | 73.79 | 74.45 | 130,020 | +0.45(+0.61%) |
Nov 21, 2019 | 74.22 | 74.73 | 73.85 | 74.00 | 82,887 | -0.26(-0.35%) |
Nov 20, 2019 | 74.44 | 74.90 | 73.80 | 74.26 | 164,813 | -0.29(-0.39%) |
Nov 19, 2019 | 74.58 | 75.55 | 74.43 | 74.56 | 140,604 | +0.10(+0.13%) |
Nov 18, 2019 | 74.00 | 75.38 | 73.93 | 74.46 | 114,070 | +0.13(+0.17%) |
Nov 15, 2019 | 74.11 | 74.48 | 73.94 | 74.33 | 100,483 | +0.47(+0.63%) |
Nov 14, 2019 | 73.79 | 74.80 | 73.79 | 73.87 | 169,965 | +0.32(+0.44%) |
Nov 13, 2019 | 72.82 | 73.55 | 72.57 | 73.54 | 207,686 | +0.62(+0.85%) |
Nov 12, 2019 | 72.94 | 73.40 | 72.07 | 72.92 | 156,237 | -0.05(-0.07%) |
Nov 11, 2019 | 73.08 | 73.48 | 72.79 | 72.97 | 232,483 | -1.17(-1.57%) |
Nov 08, 2019 | 74.14 | 74.61 | 73.52 | 74.14 | 148,925 | -0.60(-0.81%) |
Nov 07, 2019 | 75.36 | 76.61 | 73.28 | 74.74 | 264,044 | +0.52(+0.71%) |
Nov 06, 2019 | 74.08 | 74.80 | 73.90 | 74.22 | 199,463 | +0.24(+0.33%) |
Nov 05, 2019 | 73.19 | 74.49 | 73.14 | 73.97 | 217,379 | +0.87(+1.18%) |
Nov 04, 2019 | 74.77 | 74.88 | 72.83 | 73.11 | 271,485 | -1.25(-1.69%) |