Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.06 | 79.06 | 78.25 | 78.29 | 7,907 | -1.51(-1.90%) |
Jan 30, 2020 | 79.20 | 79.81 | 78.99 | 79.81 | 6,788 | +0.06(+0.08%) |
Jan 29, 2020 | 80.30 | 80.30 | 79.74 | 79.74 | 2,968 | -0.18(-0.22%) |
Jan 28, 2020 | 79.66 | 80.00 | 79.58 | 79.92 | 5,206 | +0.60(+0.76%) |
Jan 27, 2020 | 79.77 | 79.77 | 79.24 | 79.32 | 75,415 | -1.07(-1.33%) |
Jan 24, 2020 | 80.90 | 80.90 | 80.03 | 80.39 | 8,232 | -0.80(-0.99%) |
Jan 23, 2020 | 80.62 | 81.20 | 80.62 | 81.20 | 6,887 | +0.28(+0.34%) |
Jan 22, 2020 | 81.31 | 81.32 | 80.83 | 80.92 | 3,872 | -0.10(-0.13%) |
Jan 21, 2020 | 81.17 | 81.17 | 80.92 | 81.02 | 4,555 | -0.27(-0.33%) |
Jan 17, 2020 | 81.15 | 81.34 | 81.15 | 81.29 | 5,740 | +0.11(+0.13%) |
Jan 16, 2020 | 81.05 | 81.18 | 80.98 | 81.18 | 5,318 | +0.69(+0.85%) |
Jan 15, 2020 | 80.58 | 80.62 | 80.37 | 80.50 | 2,807 | +0.26(+0.32%) |
Jan 14, 2020 | 80.12 | 80.38 | 80.07 | 80.24 | 7,655 | +0.12(+0.15%) |
Jan 13, 2020 | 79.54 | 80.12 | 79.54 | 80.12 | 22,859 | +0.57(+0.72%) |
Jan 10, 2020 | 79.83 | 79.83 | 79.43 | 79.54 | 41,160 | -0.11(-0.14%) |
Jan 09, 2020 | 79.59 | 79.75 | 79.56 | 79.66 | 4,529 | +0.29(+0.36%) |
Jan 08, 2020 | 79.35 | 79.62 | 79.24 | 79.37 | 7,451 | +0.17(+0.21%) |
Jan 07, 2020 | 79.30 | 79.30 | 78.94 | 79.20 | 14,489 | -0.12(-0.15%) |
Jan 06, 2020 | 78.90 | 79.32 | 78.88 | 79.32 | 8,317 | -0.09(-0.11%) |
Jan 03, 2020 | 79.30 | 79.54 | 79.16 | 79.41 | 134,854 | -0.44(-0.55%) |
Jan 02, 2020 | 80.03 | 80.03 | 79.32 | 79.85 | 106,611 | +0.33(+0.42%) |
Dec 31, 2019 | 79.59 | 79.77 | 79.52 | 79.52 | 14,731 | -0.07(-0.09%) |
Dec 30, 2019 | 79.88 | 79.88 | 79.32 | 79.59 | 8,825 | -0.07(-0.09%) |
Dec 27, 2019 | 79.67 | 79.76 | 79.63 | 79.66 | 2,707 | -0.02(-0.02%) |
Dec 26, 2019 | 79.65 | 79.74 | 79.52 | 79.68 | 8,150 | +0.10(+0.13%) |
Dec 24, 2019 | 79.76 | 79.76 | 79.54 | 79.58 | 2,491 | -0.00(-0.00%) |
Dec 23, 2019 | 79.95 | 79.95 | 79.58 | 79.58 | 4,764 | -0.21(-0.27%) |
Dec 20, 2019 | 79.56 | 79.79 | 79.56 | 79.79 | 4,474 | +0.48(+0.60%) |
Dec 19, 2019 | 79.27 | 79.32 | 79.13 | 79.32 | 9,411 | +0.19(+0.24%) |
Dec 18, 2019 | 78.98 | 79.15 | 78.98 | 79.12 | 4,222 | +0.01(+0.01%) |
Dec 17, 2019 | 79.02 | 79.19 | 79.02 | 79.11 | 13,044 | +0.09(+0.11%) |
Dec 16, 2019 | 78.92 | 79.22 | 78.92 | 79.03 | 3,213 | +0.47(+0.60%) |
Dec 13, 2019 | 78.94 | 78.94 | 78.49 | 78.56 | 5,893 | -0.32(-0.40%) |
Dec 12, 2019 | 78.90 | 78.93 | 78.56 | 78.87 | 5,651 | +0.62(+0.79%) |
Dec 11, 2019 | 78.25 | 78.30 | 78.03 | 78.25 | 10,414 | +0.27(+0.34%) |
Dec 10, 2019 | 78.36 | 78.36 | 77.94 | 77.99 | 8,716 | -0.23(-0.29%) |
Dec 09, 2019 | 78.35 | 78.38 | 78.19 | 78.22 | 26,879 | -0.13(-0.17%) |
Dec 06, 2019 | 78.45 | 78.56 | 78.34 | 78.35 | 3,492 | +0.59(+0.75%) |
Dec 05, 2019 | 77.57 | 77.81 | 77.57 | 77.76 | 4,543 | +0.22(+0.28%) |
Dec 04, 2019 | 77.70 | 77.75 | 77.54 | 77.54 | 3,330 | +0.43(+0.56%) |
Dec 03, 2019 | 76.99 | 77.11 | 76.82 | 77.11 | 7,483 | -0.54(-0.69%) |
Dec 02, 2019 | 78.30 | 78.30 | 77.65 | 77.65 | 9,719 | -0.49(-0.62%) |
Nov 29, 2019 | 78.72 | 78.72 | 78.13 | 78.13 | 2,073 | -0.47(-0.59%) |
Nov 27, 2019 | 78.64 | 78.64 | 78.35 | 78.60 | 2,619 | +0.23(+0.29%) |
Nov 26, 2019 | 78.18 | 78.38 | 78.18 | 78.37 | 3,930 | +0.32(+0.41%) |
Nov 25, 2019 | 77.79 | 78.05 | 77.67 | 78.05 | 8,847 | +0.65(+0.85%) |
Nov 22, 2019 | 77.56 | 77.56 | 77.24 | 77.40 | 2,946 | +0.18(+0.23%) |
Nov 21, 2019 | 77.49 | 77.49 | 77.19 | 77.22 | 3,587 | -0.38(-0.49%) |
Nov 20, 2019 | 77.70 | 77.88 | 77.49 | 77.59 | 4,502 | -0.25(-0.32%) |
Nov 19, 2019 | 78.02 | 78.02 | 77.71 | 77.84 | 5,890 | +0.09(+0.12%) |
Nov 18, 2019 | 77.79 | 77.81 | 77.65 | 77.75 | 7,120 | -0.00(-0.00%) |
Nov 15, 2019 | 77.68 | 77.77 | 77.47 | 77.75 | 36,236 | +0.34(+0.44%) |
Nov 14, 2019 | 77.26 | 77.42 | 77.26 | 77.41 | 8,642 | +0.19(+0.25%) |
Nov 13, 2019 | 77.24 | 77.33 | 77.19 | 77.22 | 18,588 | -0.05(-0.07%) |
Nov 12, 2019 | 77.41 | 77.56 | 77.21 | 77.27 | 5,005 | -0.01(-0.01%) |
Nov 11, 2019 | 77.02 | 77.36 | 77.02 | 77.28 | 3,962 | -0.08(-0.11%) |
Nov 08, 2019 | 77.13 | 77.36 | 77.13 | 77.36 | 15,607 | +0.17(+0.22%) |
Nov 07, 2019 | 77.53 | 77.57 | 77.19 | 77.19 | 7,663 | +0.01(+0.01%) |
Nov 06, 2019 | 77.17 | 77.19 | 76.97 | 77.18 | 8,244 | +0.14(+0.18%) |
Nov 05, 2019 | 77.16 | 77.27 | 76.97 | 77.04 | 37,751 | +0.17(+0.23%) |
Nov 04, 2019 | 77.10 | 77.10 | 76.76 | 76.87 | 15,278 | +0.36(+0.47%) |