Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.20 | 86.29 | 83.18 | 83.51 | 5,813,959 | -2.99(-3.46%) |
Jan 30, 2020 | 86.39 | 87.18 | 85.97 | 86.51 | 3,842,851 | -0.26(-0.30%) |
Jan 29, 2020 | 86.15 | 86.87 | 85.64 | 86.77 | 3,036,422 | +0.85(+0.98%) |
Jan 28, 2020 | 85.69 | 86.33 | 85.45 | 85.92 | 2,497,046 | +0.51(+0.60%) |
Jan 27, 2020 | 85.77 | 86.37 | 85.27 | 85.41 | 3,081,702 | -1.04(-1.21%) |
Jan 24, 2020 | 86.23 | 87.02 | 85.93 | 86.45 | 3,560,890 | +0.40(+0.47%) |
Jan 23, 2020 | 84.10 | 86.09 | 83.73 | 86.05 | 3,559,994 | +1.58(+1.87%) |
Jan 22, 2020 | 85.57 | 86.66 | 84.27 | 84.46 | 3,820,020 | -1.47(-1.71%) |
Jan 21, 2020 | 84.65 | 85.97 | 84.57 | 85.93 | 3,709,729 | +1.17(+1.38%) |
Jan 17, 2020 | 83.93 | 85.22 | 83.90 | 84.76 | 4,774,064 | +0.83(+0.99%) |
Jan 16, 2020 | 83.21 | 83.95 | 83.00 | 83.93 | 2,922,256 | +1.03(+1.24%) |
Jan 15, 2020 | 81.90 | 83.16 | 81.83 | 82.91 | 3,680,829 | +1.42(+1.74%) |
Jan 14, 2020 | 82.32 | 82.58 | 81.20 | 81.49 | 3,475,039 | -1.05(-1.27%) |
Jan 13, 2020 | 80.51 | 82.56 | 80.47 | 82.54 | 3,151,676 | +2.12(+2.64%) |
Jan 10, 2020 | 80.09 | 80.67 | 80.03 | 80.42 | 2,451,483 | +0.43(+0.54%) |
Jan 09, 2020 | 80.27 | 80.75 | 79.79 | 79.99 | 1,877,709 | +0.01(+0.01%) |
Jan 08, 2020 | 79.54 | 80.23 | 79.26 | 79.98 | 2,239,580 | +0.43(+0.54%) |
Jan 07, 2020 | 79.68 | 79.97 | 79.02 | 79.55 | 2,284,949 | -0.51(-0.64%) |
Jan 06, 2020 | 80.42 | 80.56 | 79.92 | 80.06 | 1,995,862 | -0.31(-0.39%) |
Jan 03, 2020 | 78.72 | 80.80 | 78.72 | 80.37 | 2,433,354 | +0.89(+1.12%) |
Jan 02, 2020 | 80.62 | 80.74 | 78.90 | 79.48 | 2,498,172 | -0.67(-0.83%) |
Dec 31, 2019 | 79.90 | 80.27 | 79.46 | 80.15 | 2,507,315 | +0.25(+0.32%) |
Dec 30, 2019 | 79.57 | 80.01 | 79.35 | 79.90 | 1,528,149 | +0.17(+0.21%) |
Dec 27, 2019 | 79.80 | 79.99 | 79.44 | 79.73 | 1,390,567 | +0.23(+0.29%) |
Dec 26, 2019 | 79.09 | 79.62 | 79.06 | 79.49 | 919,557 | +0.49(+0.63%) |
Dec 24, 2019 | 78.85 | 79.20 | 78.63 | 79.00 | 1,090,277 | +0.23(+0.30%) |
Dec 23, 2019 | 79.36 | 79.51 | 78.57 | 78.76 | 1,820,754 | -0.39(-0.49%) |
Dec 20, 2019 | 78.87 | 79.69 | 78.57 | 79.15 | 5,972,557 | +0.65(+0.82%) |
Dec 19, 2019 | 78.68 | 78.85 | 78.29 | 78.50 | 3,478,722 | -0.22(-0.27%) |
Dec 18, 2019 | 78.27 | 78.94 | 77.95 | 78.72 | 3,463,548 | +0.69(+0.89%) |
Dec 17, 2019 | 79.16 | 79.34 | 77.87 | 78.03 | 2,944,905 | -0.94(-1.19%) |
Dec 16, 2019 | 79.60 | 79.86 | 78.06 | 78.96 | 3,702,039 | -0.16(-0.20%) |
Dec 13, 2019 | 79.38 | 79.70 | 78.23 | 79.13 | 6,158,641 | -0.34(-0.43%) |
Dec 12, 2019 | 80.08 | 80.69 | 79.07 | 79.47 | 2,505,227 | -0.79(-0.98%) |
Dec 11, 2019 | 81.48 | 81.68 | 79.93 | 80.25 | 2,570,893 | -1.20(-1.47%) |
Dec 10, 2019 | 82.28 | 82.44 | 81.24 | 81.45 | 2,948,730 | -0.21(-0.26%) |
Dec 09, 2019 | 81.91 | 82.14 | 81.39 | 81.66 | 2,433,421 | -0.04(-0.05%) |
Dec 06, 2019 | 81.83 | 82.16 | 81.56 | 81.71 | 2,485,366 | +0.07(+0.09%) |
Dec 05, 2019 | 81.41 | 81.65 | 80.69 | 81.64 | 2,566,713 | +0.22(+0.27%) |
Dec 04, 2019 | 81.22 | 81.84 | 80.88 | 81.41 | 2,790,283 | +0.33(+0.41%) |
Dec 03, 2019 | 80.31 | 81.19 | 80.06 | 81.08 | 2,873,199 | +0.64(+0.80%) |
Dec 02, 2019 | 81.74 | 82.01 | 80.41 | 80.44 | 2,858,631 | -1.38(-1.68%) |
Nov 29, 2019 | 82.92 | 82.93 | 81.79 | 81.82 | 1,848,778 | -0.76(-0.92%) |
Nov 27, 2019 | 82.27 | 82.83 | 81.86 | 82.58 | 2,026,920 | +0.06(+0.08%) |
Nov 26, 2019 | 81.20 | 82.54 | 81.08 | 82.51 | 6,470,728 | +1.31(+1.61%) |
Nov 25, 2019 | 81.28 | 81.81 | 80.94 | 81.20 | 2,679,436 | +0.27(+0.33%) |
Nov 22, 2019 | 81.27 | 81.54 | 80.25 | 80.93 | 2,253,737 | -0.26(-0.32%) |
Nov 21, 2019 | 81.27 | 81.77 | 80.82 | 81.19 | 3,777,567 | -0.63(-0.76%) |
Nov 20, 2019 | 81.06 | 81.97 | 80.98 | 81.82 | 3,201,983 | +0.46(+0.57%) |
Nov 19, 2019 | 80.42 | 81.53 | 80.27 | 81.35 | 4,032,932 | +1.02(+1.27%) |
Nov 18, 2019 | 79.64 | 80.79 | 79.63 | 80.33 | 2,149,754 | +0.71(+0.89%) |
Nov 15, 2019 | 79.91 | 80.17 | 79.46 | 79.63 | 2,819,941 | -0.02(-0.02%) |
Nov 14, 2019 | 78.88 | 79.72 | 78.80 | 79.64 | 3,174,670 | +1.06(+1.35%) |
Nov 13, 2019 | 77.48 | 78.82 | 77.37 | 78.58 | 3,272,780 | +1.16(+1.50%) |
Nov 12, 2019 | 77.90 | 79.13 | 77.37 | 77.42 | 2,721,119 | -0.62(-0.79%) |
Nov 11, 2019 | 77.72 | 78.27 | 77.60 | 78.04 | 1,732,480 | +0.22(+0.29%) |
Nov 08, 2019 | 77.95 | 78.53 | 77.74 | 77.81 | 2,400,547 | -0.17(-0.22%) |
Nov 07, 2019 | 78.14 | 78.41 | 77.62 | 77.98 | 2,582,002 | -0.28(-0.35%) |
Nov 06, 2019 | 77.36 | 78.53 | 77.20 | 78.26 | 3,476,756 | +1.49(+1.94%) |
Nov 05, 2019 | 78.02 | 78.34 | 76.03 | 76.77 | 5,545,374 | -1.67(-2.13%) |
Nov 04, 2019 | 77.91 | 78.63 | 77.57 | 78.44 | 2,880,216 | +0.29(+0.38%) |