Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.62 | 70.87 | 68.94 | 69.05 | 332,083 | -2.20(-3.09%) |
Jan 30, 2020 | 70.54 | 71.99 | 70.33 | 71.25 | 230,106 | -0.13(-0.18%) |
Jan 29, 2020 | 71.81 | 72.51 | 71.20 | 71.38 | 186,333 | -0.44(-0.62%) |
Jan 28, 2020 | 71.73 | 72.20 | 70.72 | 71.83 | 215,562 | +0.39(+0.55%) |
Jan 27, 2020 | 72.40 | 72.95 | 71.39 | 71.44 | 687,720 | -2.60(-3.52%) |
Jan 24, 2020 | 74.87 | 74.98 | 72.72 | 74.04 | 723,703 | -0.65(-0.87%) |
Jan 23, 2020 | 75.34 | 75.34 | 70.87 | 74.69 | 1,369,538 | +6.39(+9.36%) |
Jan 22, 2020 | 68.53 | 68.65 | 67.92 | 68.30 | 464,291 | +0.16(+0.24%) |
Jan 21, 2020 | 69.65 | 69.69 | 67.01 | 68.13 | 496,074 | -2.05(-2.92%) |
Jan 17, 2020 | 72.82 | 72.84 | 70.00 | 70.18 | 370,782 | -2.19(-3.02%) |
Jan 16, 2020 | 72.15 | 73.19 | 72.02 | 72.37 | 716,118 | +0.73(+1.01%) |
Jan 15, 2020 | 71.57 | 72.45 | 71.15 | 71.64 | 425,064 | -0.15(-0.20%) |
Jan 14, 2020 | 72.80 | 73.08 | 71.61 | 71.79 | 611,377 | -1.34(-1.84%) |
Jan 13, 2020 | 73.11 | 73.27 | 72.18 | 73.13 | 309,009 | +0.14(+0.19%) |
Jan 10, 2020 | 73.30 | 73.53 | 72.34 | 73.00 | 231,642 | -0.43(-0.58%) |
Jan 09, 2020 | 74.03 | 74.03 | 73.19 | 73.42 | 192,423 | -0.24(-0.32%) |
Jan 08, 2020 | 74.18 | 74.80 | 73.61 | 73.66 | 155,467 | -0.41(-0.55%) |
Jan 07, 2020 | 73.70 | 74.17 | 73.43 | 74.07 | 263,036 | -0.08(-0.11%) |
Jan 06, 2020 | 74.59 | 74.80 | 74.07 | 74.15 | 302,817 | -1.16(-1.54%) |
Jan 03, 2020 | 74.54 | 75.49 | 74.36 | 75.31 | 274,531 | -0.41(-0.54%) |
Jan 02, 2020 | 75.66 | 75.79 | 74.27 | 75.72 | 236,600 | +0.57(+0.76%) |
Dec 31, 2019 | 74.72 | 75.77 | 74.72 | 75.14 | 400,220 | +0.32(+0.42%) |
Dec 30, 2019 | 76.50 | 76.50 | 74.77 | 74.83 | 241,962 | -1.69(-2.20%) |
Dec 27, 2019 | 77.36 | 77.78 | 75.59 | 76.51 | 273,318 | -0.75(-0.97%) |
Dec 26, 2019 | 76.64 | 77.68 | 76.61 | 77.27 | 508,670 | +0.69(+0.90%) |
Dec 24, 2019 | 77.20 | 77.65 | 76.33 | 76.58 | 307,827 | -0.62(-0.80%) |
Dec 23, 2019 | 77.08 | 77.56 | 76.42 | 77.19 | 142,154 | +0.15(+0.20%) |
Dec 20, 2019 | 76.58 | 77.29 | 76.38 | 77.04 | 833,185 | +0.79(+1.03%) |
Dec 19, 2019 | 75.84 | 76.54 | 75.39 | 76.25 | 234,262 | +0.40(+0.53%) |
Dec 18, 2019 | 75.55 | 76.13 | 74.95 | 75.85 | 226,913 | +0.53(+0.70%) |
Dec 17, 2019 | 75.08 | 75.75 | 74.72 | 75.33 | 319,781 | +0.41(+0.54%) |
Dec 16, 2019 | 76.14 | 76.78 | 74.66 | 74.92 | 214,133 | -0.58(-0.77%) |
Dec 13, 2019 | 75.82 | 76.14 | 74.66 | 75.50 | 133,847 | -0.44(-0.57%) |
Dec 12, 2019 | 74.77 | 76.25 | 74.35 | 75.93 | 147,547 | +1.04(+1.39%) |
Dec 11, 2019 | 74.26 | 75.07 | 74.09 | 74.89 | 132,236 | +0.86(+1.16%) |
Dec 10, 2019 | 73.92 | 74.26 | 73.35 | 74.03 | 126,095 | +0.11(+0.15%) |
Dec 09, 2019 | 73.66 | 74.36 | 73.66 | 73.93 | 174,740 | -0.01(-0.01%) |
Dec 06, 2019 | 74.01 | 74.44 | 73.79 | 73.94 | 159,982 | +0.96(+1.31%) |
Dec 05, 2019 | 73.10 | 73.47 | 72.51 | 72.98 | 112,853 | +0.29(+0.40%) |
Dec 04, 2019 | 72.84 | 74.03 | 72.65 | 72.69 | 161,247 | +0.37(+0.51%) |
Dec 03, 2019 | 71.82 | 72.37 | 71.08 | 72.32 | 179,096 | -0.38(-0.52%) |
Dec 02, 2019 | 73.19 | 73.56 | 72.39 | 72.70 | 200,656 | -0.21(-0.28%) |
Nov 29, 2019 | 73.26 | 73.89 | 72.65 | 72.91 | 98,007 | -0.58(-0.79%) |
Nov 27, 2019 | 73.93 | 74.06 | 73.05 | 73.48 | 201,003 | -0.14(-0.20%) |
Nov 26, 2019 | 75.15 | 75.44 | 73.30 | 73.63 | 316,839 | -1.56(-2.08%) |
Nov 25, 2019 | 74.93 | 75.67 | 74.55 | 75.19 | 251,564 | +0.46(+0.62%) |
Nov 22, 2019 | 74.51 | 74.89 | 74.31 | 74.73 | 91,133 | +0.32(+0.44%) |
Nov 21, 2019 | 74.67 | 74.94 | 73.66 | 74.40 | 158,805 | -0.23(-0.31%) |
Nov 20, 2019 | 73.77 | 74.67 | 73.29 | 74.64 | 362,259 | +0.43(+0.58%) |
Nov 19, 2019 | 73.00 | 74.53 | 72.51 | 74.21 | 212,022 | +1.73(+2.39%) |
Nov 18, 2019 | 72.30 | 73.04 | 71.78 | 72.47 | 201,463 | -0.29(-0.40%) |
Nov 15, 2019 | 73.29 | 73.57 | 72.50 | 72.76 | 160,647 | +0.07(+0.10%) |
Nov 14, 2019 | 73.00 | 73.39 | 72.48 | 72.69 | 164,894 | -0.38(-0.52%) |
Nov 13, 2019 | 73.17 | 73.82 | 72.85 | 73.07 | 194,897 | -0.96(-1.29%) |
Nov 12, 2019 | 75.28 | 75.61 | 73.57 | 74.03 | 150,601 | -1.09(-1.45%) |
Nov 11, 2019 | 75.34 | 76.11 | 74.94 | 75.12 | 153,464 | -1.00(-1.32%) |
Nov 08, 2019 | 76.41 | 76.76 | 75.48 | 76.12 | 126,500 | -0.50(-0.65%) |
Nov 07, 2019 | 77.25 | 77.58 | 76.46 | 76.61 | 144,125 | +0.15(+0.20%) |
Nov 06, 2019 | 76.42 | 76.51 | 75.34 | 76.46 | 191,278 | +0.02(+0.02%) |
Nov 05, 2019 | 75.10 | 76.70 | 74.95 | 76.44 | 275,413 | +1.84(+2.47%) |
Nov 04, 2019 | 73.82 | 74.76 | 73.60 | 74.60 | 207,375 | +1.42(+1.93%) |