Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.42 | 78.42 | 76.84 | 77.08 | 2,400 | -1.17(-1.50%) |
Jan 30, 2020 | 77.53 | 78.25 | 77.51 | 78.25 | 7,976 | +0.26(+0.33%) |
Jan 29, 2020 | 78.53 | 78.53 | 77.99 | 77.99 | 2,589 | -0.11(-0.15%) |
Jan 28, 2020 | 77.54 | 78.17 | 77.54 | 78.10 | 3,154 | +0.87(+1.13%) |
Jan 27, 2020 | 77.07 | 77.47 | 77.07 | 77.23 | 2,972 | -1.20(-1.53%) |
Jan 24, 2020 | 79.43 | 79.43 | 78.11 | 78.44 | 10,700 | -0.67(-0.84%) |
Jan 23, 2020 | 79.14 | 79.14 | 78.67 | 79.10 | 6,457 | -0.03(-0.04%) |
Jan 22, 2020 | 79.29 | 79.42 | 79.13 | 79.13 | 5,438 | +0.20(+0.26%) |
Jan 21, 2020 | 78.97 | 79.12 | 78.83 | 78.93 | 2,384 | -0.17(-0.22%) |
Jan 17, 2020 | 79.04 | 79.10 | 78.96 | 79.10 | 5,600 | +0.28(+0.35%) |
Jan 16, 2020 | 78.56 | 78.83 | 78.56 | 78.83 | 4,899 | +0.63(+0.81%) |
Jan 15, 2020 | 78.27 | 78.46 | 78.19 | 78.19 | 1,957 | +0.02(+0.03%) |
Jan 14, 2020 | 78.30 | 78.44 | 78.17 | 78.17 | 2,162 | -0.08(-0.10%) |
Jan 13, 2020 | 77.92 | 78.25 | 77.92 | 78.25 | 916 | +0.50(+0.65%) |
Jan 10, 2020 | 78.13 | 78.13 | 77.75 | 77.75 | 3,600 | -0.19(-0.25%) |
Jan 09, 2020 | 77.96 | 77.99 | 77.88 | 77.94 | 1,811 | +0.52(+0.67%) |
Jan 08, 2020 | 77.18 | 77.59 | 77.18 | 77.42 | 926 | +0.40(+0.52%) |
Jan 07, 2020 | 77.11 | 77.16 | 77.02 | 77.02 | 2,787 | -0.26(-0.33%) |
Jan 06, 2020 | 76.45 | 77.28 | 76.45 | 77.28 | 3,168 | +0.18(+0.24%) |
Jan 03, 2020 | 77.07 | 77.31 | 77.07 | 77.10 | 1,200 | -0.53(-0.68%) |
Jan 02, 2020 | 77.37 | 77.62 | 77.20 | 77.62 | 2,528 | +0.65(+0.85%) |
Dec 31, 2019 | 76.59 | 76.97 | 76.59 | 76.97 | 1,600 | +0.32(+0.41%) |
Dec 30, 2019 | 76.73 | 76.80 | 76.65 | 76.65 | 6,026 | -0.47(-0.61%) |
Dec 27, 2019 | 77.30 | 77.30 | 77.12 | 77.12 | 400 | +0.07(+0.09%) |
Dec 26, 2019 | 76.97 | 77.06 | 76.97 | 77.05 | 797 | +0.43(+0.56%) |
Dec 24, 2019 | 76.62 | 76.62 | 76.62 | 76.62 | 100 | +0.02(+0.03%) |
Dec 23, 2019 | 76.67 | 76.67 | 76.60 | 76.60 | 167 | +0.05(+0.06%) |
Dec 20, 2019 | 76.65 | 76.65 | 76.55 | 76.56 | 8,000 | +0.09(+0.12%) |
Dec 19, 2019 | 76.36 | 76.46 | 76.36 | 76.46 | 2,712 | +0.16(+0.21%) |
Dec 18, 2019 | 76.35 | 76.40 | 76.30 | 76.30 | 4,646 | +0.03(+0.04%) |
Dec 17, 2019 | 76.36 | 76.36 | 76.27 | 76.27 | 1,634 | -0.02(-0.03%) |
Dec 16, 2019 | 76.30 | 76.37 | 76.29 | 76.29 | 1,416 | +0.51(+0.68%) |
Dec 13, 2019 | 75.78 | 75.78 | 75.70 | 75.78 | 1,900 | +0.11(+0.14%) |
Dec 12, 2019 | 75.81 | 75.81 | 75.42 | 75.67 | 2,332 | +0.65(+0.86%) |
Dec 11, 2019 | 75.00 | 75.03 | 74.92 | 75.02 | 1,616 | +0.25(+0.33%) |
Dec 10, 2019 | 74.98 | 75.00 | 74.69 | 74.77 | 7,939 | -0.15(-0.20%) |
Dec 09, 2019 | 75.06 | 75.18 | 74.93 | 74.93 | 1,046 | -0.18(-0.23%) |
Dec 06, 2019 | 75.02 | 75.10 | 75.02 | 75.10 | 900 | +0.72(+0.97%) |
Dec 05, 2019 | 74.27 | 74.40 | 74.24 | 74.38 | 1,648 | +0.05(+0.07%) |
Dec 04, 2019 | 74.44 | 74.44 | 74.33 | 74.33 | 366 | +0.51(+0.69%) |
Dec 03, 2019 | 73.42 | 73.83 | 73.42 | 73.82 | 1,844 | -0.55(-0.74%) |
Dec 02, 2019 | 74.78 | 74.78 | 74.32 | 74.38 | 2,718 | -0.52(-0.70%) |
Nov 29, 2019 | 75.10 | 75.10 | 74.90 | 74.90 | 200 | -0.34(-0.45%) |
Nov 27, 2019 | 75.11 | 75.24 | 75.07 | 75.24 | 1,300 | +0.32(+0.42%) |
Nov 26, 2019 | 74.84 | 74.92 | 74.76 | 74.92 | 1,264 | +0.29(+0.39%) |
Nov 25, 2019 | 74.59 | 74.63 | 74.59 | 74.63 | 107 | +0.54(+0.73%) |
Nov 22, 2019 | 74.12 | 74.12 | 74.08 | 74.08 | 4,600 | +0.13(+0.17%) |
Nov 21, 2019 | 73.92 | 74.01 | 73.92 | 73.96 | 677 | -0.05(-0.07%) |
Nov 20, 2019 | 74.36 | 74.36 | 74.01 | 74.01 | 2,938 | -0.32(-0.42%) |
Nov 19, 2019 | 74.35 | 74.35 | 74.32 | 74.32 | 290 | -0.02(-0.03%) |
Nov 18, 2019 | 74.13 | 74.45 | 74.13 | 74.35 | 23,978 | +0.02(+0.03%) |
Nov 15, 2019 | 74.29 | 74.34 | 74.29 | 74.33 | 1,300 | +0.45(+0.60%) |
Nov 14, 2019 | 73.96 | 73.96 | 73.88 | 73.88 | 2,364 | -0.02(-0.03%) |
Nov 13, 2019 | 73.96 | 73.96 | 73.90 | 73.90 | 127 | +0.07(+0.10%) |
Nov 12, 2019 | 73.83 | 73.83 | 73.83 | 73.83 | 21 | +0.11(+0.15%) |
Nov 11, 2019 | 73.68 | 73.73 | 73.68 | 73.72 | 1,606 | -0.18(-0.24%) |
Nov 08, 2019 | 73.71 | 73.90 | 73.71 | 73.90 | 200 | +0.21(+0.28%) |
Nov 07, 2019 | 73.98 | 73.99 | 73.68 | 73.69 | 2,938 | +0.30(+0.41%) |
Nov 06, 2019 | 73.28 | 73.42 | 73.28 | 73.39 | 1,258 | +0.02(+0.02%) |
Nov 05, 2019 | 73.37 | 73.37 | 73.37 | 73.37 | 32 | -0.02(-0.02%) |
Nov 04, 2019 | 73.44 | 73.48 | 73.39 | 73.39 | 969 | +0.42(+0.58%) |