Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 83.27 | 83.36 | 81.19 | 81.41 | 6,330,319 | -1.89(-2.27%) |
Jan 30, 2020 | 82.48 | 83.34 | 82.19 | 83.30 | 5,617,414 | +0.02(+0.02%) |
Jan 29, 2020 | 83.72 | 84.30 | 83.21 | 83.28 | 4,189,772 | -0.37(-0.45%) |
Jan 28, 2020 | 83.80 | 84.11 | 83.51 | 83.65 | 5,334,445 | -0.05(-0.06%) |
Jan 27, 2020 | 83.25 | 84.08 | 83.05 | 83.70 | 4,797,641 | -0.76(-0.90%) |
Jan 24, 2020 | 84.88 | 85.51 | 84.28 | 84.46 | 4,516,029 | -0.31(-0.36%) |
Jan 23, 2020 | 85.77 | 85.81 | 84.23 | 84.76 | 7,940,470 | -1.06(-1.23%) |
Jan 22, 2020 | 84.81 | 86.37 | 84.11 | 85.82 | 10,533,776 | +1.99(+2.37%) |
Jan 21, 2020 | 83.02 | 84.12 | 82.78 | 83.83 | 7,977,908 | +0.68(+0.82%) |
Jan 17, 2020 | 82.63 | 83.34 | 82.50 | 83.15 | 6,293,498 | +0.67(+0.82%) |
Jan 16, 2020 | 82.16 | 82.50 | 81.67 | 82.48 | 5,376,813 | +0.84(+1.03%) |
Jan 15, 2020 | 80.45 | 82.07 | 80.45 | 81.63 | 5,769,026 | +1.53(+1.91%) |
Jan 14, 2020 | 78.60 | 80.35 | 78.49 | 80.10 | 9,367,263 | +0.92(+1.16%) |
Jan 13, 2020 | 79.54 | 79.75 | 78.83 | 79.19 | 5,988,900 | -0.22(-0.28%) |
Jan 10, 2020 | 80.74 | 80.93 | 79.23 | 79.41 | 5,030,964 | -1.00(-1.25%) |
Jan 09, 2020 | 80.28 | 80.64 | 79.77 | 80.42 | 6,914,432 | +0.21(+0.27%) |
Jan 08, 2020 | 80.23 | 80.62 | 79.94 | 80.20 | 6,120,529 | +0.33(+0.41%) |
Jan 07, 2020 | 79.79 | 80.28 | 79.58 | 79.88 | 3,665,767 | -0.45(-0.56%) |
Jan 06, 2020 | 79.65 | 80.34 | 79.27 | 80.32 | 6,053,678 | +0.42(+0.52%) |
Jan 03, 2020 | 79.77 | 80.63 | 79.62 | 79.90 | 5,102,662 | -0.99(-1.22%) |
Jan 02, 2020 | 80.06 | 80.90 | 79.82 | 80.89 | 5,341,307 | +0.08(+0.10%) |
Dec 31, 2019 | 80.47 | 80.93 | 80.25 | 80.81 | 3,505,325 | +0.06(+0.07%) |
Dec 30, 2019 | 81.42 | 81.67 | 80.57 | 80.75 | 2,908,888 | -0.56(-0.69%) |
Dec 27, 2019 | 81.39 | 81.63 | 80.95 | 81.31 | 2,696,553 | +0.11(+0.14%) |
Dec 26, 2019 | 81.13 | 81.42 | 80.82 | 81.20 | 2,185,465 | +0.00(+0.00%) |
Dec 24, 2019 | 81.28 | 81.38 | 80.92 | 81.20 | 1,147,588 | -0.07(-0.08%) |
Dec 23, 2019 | 80.29 | 81.36 | 80.27 | 81.26 | 4,372,540 | +0.64(+0.80%) |
Dec 20, 2019 | 82.79 | 83.02 | 80.59 | 80.62 | 12,476,100 | -0.64(-0.79%) |
Dec 19, 2019 | 80.69 | 81.26 | 80.46 | 81.26 | 4,991,575 | +0.39(+0.48%) |
Dec 18, 2019 | 81.01 | 81.19 | 80.57 | 80.87 | 6,268,002 | -0.12(-0.15%) |
Dec 17, 2019 | 80.55 | 81.22 | 80.01 | 80.99 | 5,770,678 | +0.61(+0.76%) |
Dec 16, 2019 | 80.89 | 81.03 | 80.28 | 80.38 | 4,131,648 | +0.05(+0.06%) |
Dec 13, 2019 | 79.80 | 80.67 | 79.80 | 80.33 | 4,162,318 | +0.35(+0.44%) |
Dec 12, 2019 | 78.87 | 80.27 | 78.74 | 79.98 | 4,466,516 | +0.99(+1.25%) |
Dec 11, 2019 | 78.72 | 79.11 | 78.34 | 78.99 | 3,157,535 | +0.33(+0.41%) |
Dec 10, 2019 | 78.03 | 78.73 | 77.92 | 78.67 | 4,197,434 | +0.64(+0.82%) |
Dec 09, 2019 | 79.19 | 79.47 | 77.99 | 78.02 | 4,543,705 | -1.50(-1.88%) |
Dec 06, 2019 | 79.70 | 79.92 | 79.43 | 79.52 | 4,412,131 | +0.22(+0.28%) |
Dec 05, 2019 | 79.19 | 79.47 | 78.45 | 79.30 | 3,525,668 | +0.06(+0.07%) |
Dec 04, 2019 | 78.61 | 79.39 | 78.55 | 79.24 | 4,249,549 | +0.76(+0.97%) |
Dec 03, 2019 | 77.76 | 78.54 | 77.47 | 78.48 | 3,462,078 | -0.14(-0.18%) |
Dec 02, 2019 | 79.61 | 79.75 | 78.13 | 78.62 | 4,085,841 | -0.87(-1.10%) |
Nov 29, 2019 | 79.35 | 79.68 | 78.93 | 79.49 | 2,591,533 | +0.03(+0.04%) |
Nov 27, 2019 | 79.98 | 79.98 | 79.22 | 79.47 | 3,080,193 | -0.12(-0.15%) |
Nov 26, 2019 | 78.75 | 79.61 | 78.44 | 79.59 | 9,420,745 | +0.99(+1.25%) |
Nov 25, 2019 | 78.06 | 78.90 | 78.03 | 78.60 | 6,131,311 | +0.70(+0.90%) |
Nov 22, 2019 | 78.10 | 78.16 | 77.02 | 77.90 | 4,261,534 | +0.06(+0.07%) |
Nov 21, 2019 | 77.88 | 77.96 | 76.62 | 77.85 | 5,601,855 | -0.20(-0.25%) |
Nov 20, 2019 | 78.46 | 78.82 | 77.40 | 78.04 | 5,822,053 | -0.37(-0.47%) |
Nov 19, 2019 | 78.72 | 78.74 | 78.05 | 78.41 | 4,463,210 | +0.03(+0.04%) |
Nov 18, 2019 | 79.74 | 79.91 | 78.16 | 78.39 | 6,247,761 | -1.35(-1.69%) |
Nov 15, 2019 | 78.77 | 79.74 | 78.52 | 79.74 | 5,862,095 | +1.48(+1.89%) |
Nov 14, 2019 | 78.23 | 78.51 | 77.85 | 78.26 | 4,809,405 | -0.09(-0.12%) |
Nov 13, 2019 | 78.11 | 78.54 | 77.47 | 78.35 | 4,330,317 | -0.11(-0.14%) |
Nov 12, 2019 | 77.83 | 78.87 | 77.83 | 78.46 | 3,978,717 | +0.54(+0.69%) |
Nov 11, 2019 | 77.50 | 78.05 | 77.50 | 77.92 | 3,374,264 | +0.02(+0.02%) |
Nov 08, 2019 | 77.52 | 78.04 | 77.38 | 77.90 | 3,722,245 | +0.33(+0.42%) |
Nov 07, 2019 | 77.34 | 77.75 | 77.13 | 77.58 | 6,471,438 | +0.25(+0.32%) |
Nov 06, 2019 | 76.75 | 77.62 | 76.64 | 77.33 | 4,824,880 | +0.73(+0.95%) |
Nov 05, 2019 | 77.09 | 77.12 | 75.26 | 76.60 | 8,856,082 | +0.11(+0.15%) |
Nov 04, 2019 | 77.25 | 77.41 | 76.49 | 76.49 | 5,872,486 | -0.41(-0.53%) |