Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.09 | 76.30 | 74.91 | 75.25 | 522,201 | -0.84(-1.10%) |
Jan 30, 2020 | 75.98 | 77.32 | 75.65 | 76.09 | 334,565 | -0.22(-0.29%) |
Jan 29, 2020 | 76.42 | 77.15 | 76.14 | 76.31 | 265,526 | +0.10(+0.13%) |
Jan 28, 2020 | 75.81 | 76.97 | 75.81 | 76.21 | 314,351 | +0.75(+1.00%) |
Jan 27, 2020 | 75.32 | 75.87 | 74.51 | 75.46 | 278,050 | -0.48(-0.63%) |
Jan 24, 2020 | 76.93 | 77.09 | 75.49 | 75.93 | 307,650 | -1.03(-1.34%) |
Jan 23, 2020 | 76.41 | 77.27 | 75.96 | 76.97 | 284,383 | +0.35(+0.46%) |
Jan 22, 2020 | 75.45 | 77.06 | 75.20 | 76.62 | 489,027 | +1.42(+1.89%) |
Jan 21, 2020 | 74.28 | 75.27 | 73.61 | 75.20 | 429,834 | +0.73(+0.98%) |
Jan 17, 2020 | 74.08 | 74.93 | 73.78 | 74.47 | 445,614 | +0.43(+0.58%) |
Jan 16, 2020 | 74.75 | 75.12 | 73.78 | 74.04 | 453,393 | -0.48(-0.64%) |
Jan 15, 2020 | 73.63 | 75.25 | 73.13 | 74.52 | 633,767 | +0.98(+1.34%) |
Jan 14, 2020 | 72.03 | 73.61 | 72.03 | 73.53 | 778,947 | +1.32(+1.82%) |
Jan 13, 2020 | 71.96 | 72.68 | 71.77 | 72.22 | 383,212 | +0.17(+0.23%) |
Jan 10, 2020 | 72.44 | 73.03 | 71.64 | 72.05 | 519,268 | -0.39(-0.53%) |
Jan 09, 2020 | 73.46 | 73.52 | 72.38 | 72.44 | 498,936 | -0.98(-1.33%) |
Jan 08, 2020 | 72.56 | 73.61 | 72.54 | 73.41 | 337,668 | +0.53(+0.73%) |
Jan 07, 2020 | 72.88 | 73.24 | 72.27 | 72.88 | 355,893 | -0.26(-0.35%) |
Jan 06, 2020 | 72.87 | 73.44 | 72.07 | 73.14 | 494,418 | +0.11(+0.15%) |
Jan 03, 2020 | 72.59 | 73.33 | 72.57 | 73.03 | 418,673 | -0.09(-0.13%) |
Jan 02, 2020 | 71.89 | 73.15 | 71.74 | 73.12 | 425,259 | +1.29(+1.79%) |
Dec 31, 2019 | 71.23 | 72.77 | 71.23 | 71.83 | 608,130 | +0.54(+0.76%) |
Dec 30, 2019 | 70.84 | 71.53 | 70.23 | 71.29 | 405,365 | +0.41(+0.58%) |
Dec 27, 2019 | 71.72 | 71.93 | 70.76 | 70.87 | 340,674 | -0.51(-0.71%) |
Dec 26, 2019 | 71.49 | 72.03 | 71.09 | 71.38 | 338,130 | +0.06(+0.08%) |
Dec 24, 2019 | 71.59 | 72.14 | 71.20 | 71.32 | 165,123 | -0.40(-0.55%) |
Dec 23, 2019 | 71.42 | 72.17 | 71.16 | 71.72 | 354,719 | +0.30(+0.43%) |
Dec 20, 2019 | 71.30 | 72.72 | 70.86 | 71.41 | 643,762 | +0.36(+0.51%) |
Dec 19, 2019 | 70.71 | 72.12 | 70.49 | 71.06 | 653,567 | +0.05(+0.06%) |
Dec 18, 2019 | 69.98 | 71.44 | 69.77 | 71.01 | 490,010 | +1.07(+1.53%) |
Dec 17, 2019 | 69.55 | 70.35 | 69.32 | 69.94 | 712,831 | +0.69(+1.00%) |
Dec 16, 2019 | 70.93 | 71.26 | 69.19 | 69.25 | 743,451 | -1.67(-2.35%) |
Dec 13, 2019 | 71.79 | 71.90 | 70.71 | 70.92 | 522,418 | -0.63(-0.87%) |
Dec 12, 2019 | 70.06 | 72.93 | 69.76 | 71.54 | 863,850 | +0.09(+0.13%) |
Dec 11, 2019 | 71.59 | 72.08 | 70.95 | 71.45 | 529,644 | -0.16(-0.22%) |
Dec 10, 2019 | 71.77 | 72.13 | 71.01 | 71.61 | 387,154 | -0.10(-0.14%) |
Dec 09, 2019 | 73.32 | 73.77 | 71.66 | 71.71 | 576,393 | -1.56(-2.14%) |
Dec 06, 2019 | 72.52 | 73.59 | 72.33 | 73.27 | 415,306 | +0.79(+1.09%) |
Dec 05, 2019 | 71.77 | 72.80 | 71.33 | 72.48 | 592,263 | +1.01(+1.42%) |
Dec 04, 2019 | 73.06 | 73.40 | 71.42 | 71.47 | 780,256 | -1.42(-1.94%) |
Dec 03, 2019 | 72.66 | 74.05 | 72.46 | 72.89 | 808,776 | -0.45(-0.61%) |
Dec 02, 2019 | 72.64 | 74.02 | 72.37 | 73.34 | 614,851 | +0.71(+0.98%) |
Nov 29, 2019 | 72.29 | 72.79 | 71.54 | 72.62 | 622,339 | +0.50(+0.70%) |
Nov 27, 2019 | 70.99 | 72.25 | 70.62 | 72.12 | 452,124 | +1.05(+1.48%) |
Nov 26, 2019 | 70.76 | 72.06 | 70.62 | 71.06 | 659,487 | -0.42(-0.59%) |
Nov 25, 2019 | 71.19 | 71.72 | 70.16 | 71.49 | 785,792 | +0.22(+0.31%) |
Nov 22, 2019 | 73.38 | 73.62 | 71.08 | 71.27 | 1,153,729 | -2.56(-3.47%) |
Nov 21, 2019 | 79.72 | 81.61 | 72.82 | 73.83 | 2,785,451 | -3.85(-4.95%) |
Nov 20, 2019 | 77.35 | 78.10 | 76.50 | 77.68 | 1,436,119 | -0.10(-0.13%) |
Nov 19, 2019 | 78.27 | 78.48 | 77.32 | 77.78 | 594,108 | -0.38(-0.49%) |
Nov 18, 2019 | 78.69 | 78.69 | 77.29 | 78.16 | 635,707 | -0.76(-0.96%) |
Nov 15, 2019 | 78.84 | 79.29 | 78.05 | 78.92 | 644,175 | +0.53(+0.68%) |
Nov 14, 2019 | 77.78 | 79.50 | 77.59 | 78.39 | 499,914 | +0.87(+1.12%) |
Nov 13, 2019 | 75.97 | 78.09 | 75.97 | 77.52 | 515,129 | +1.15(+1.51%) |
Nov 12, 2019 | 77.84 | 78.17 | 76.10 | 76.37 | 552,790 | -1.36(-1.76%) |
Nov 11, 2019 | 77.32 | 78.48 | 76.92 | 77.73 | 573,288 | +0.32(+0.41%) |
Nov 08, 2019 | 77.79 | 78.07 | 76.94 | 77.41 | 452,342 | -0.54(-0.69%) |
Nov 07, 2019 | 77.68 | 78.03 | 76.98 | 77.95 | 464,668 | +0.80(+1.03%) |
Nov 06, 2019 | 77.43 | 78.01 | 77.07 | 77.16 | 381,527 | -0.27(-0.35%) |
Nov 05, 2019 | 75.74 | 77.65 | 75.38 | 77.43 | 317,837 | +1.70(+2.25%) |
Nov 04, 2019 | 75.63 | 76.37 | 75.12 | 75.73 | 452,416 | +0.33(+0.44%) |