Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.94 | 71.95 | 70.39 | 70.63 | 337,022 | -1.56(-2.16%) |
Jan 30, 2020 | 71.68 | 72.23 | 71.31 | 72.19 | 545,219 | -0.08(-0.10%) |
Jan 29, 2020 | 73.02 | 73.20 | 72.24 | 72.27 | 558,201 | -0.57(-0.78%) |
Jan 28, 2020 | 72.83 | 73.17 | 72.60 | 72.83 | 211,957 | +0.50(+0.69%) |
Jan 27, 2020 | 72.40 | 72.82 | 72.06 | 72.34 | 473,711 | -1.07(-1.46%) |
Jan 24, 2020 | 74.91 | 74.91 | 72.96 | 73.41 | 919,347 | -1.35(-1.81%) |
Jan 23, 2020 | 74.53 | 74.87 | 73.72 | 74.76 | 309,314 | +0.08(+0.11%) |
Jan 22, 2020 | 75.08 | 75.11 | 74.55 | 74.68 | 242,123 | -0.18(-0.24%) |
Jan 21, 2020 | 75.49 | 75.49 | 74.73 | 74.86 | 298,984 | -0.90(-1.18%) |
Jan 17, 2020 | 76.23 | 76.28 | 75.63 | 75.75 | 240,395 | -0.22(-0.28%) |
Jan 16, 2020 | 75.74 | 76.35 | 75.48 | 75.97 | 418,878 | +0.97(+1.29%) |
Jan 15, 2020 | 74.70 | 75.29 | 74.64 | 75.00 | 389,577 | +0.18(+0.24%) |
Jan 14, 2020 | 74.35 | 75.27 | 74.18 | 74.82 | 382,909 | +0.26(+0.35%) |
Jan 13, 2020 | 74.10 | 74.58 | 73.65 | 74.56 | 346,662 | +0.51(+0.68%) |
Jan 10, 2020 | 74.51 | 74.51 | 73.71 | 74.06 | 302,893 | -0.41(-0.55%) |
Jan 09, 2020 | 75.04 | 75.04 | 74.39 | 74.47 | 354,957 | -0.17(-0.23%) |
Jan 08, 2020 | 74.67 | 75.07 | 74.46 | 74.64 | 496,502 | +0.00(+0.00%) |
Jan 07, 2020 | 74.99 | 75.05 | 74.43 | 74.64 | 253,338 | -0.63(-0.83%) |
Jan 06, 2020 | 74.61 | 75.35 | 74.34 | 75.27 | 344,059 | +0.06(+0.08%) |
Jan 03, 2020 | 74.66 | 75.31 | 74.63 | 75.21 | 298,201 | -0.15(-0.21%) |
Jan 02, 2020 | 75.89 | 75.89 | 74.68 | 75.36 | 565,584 | -0.02(-0.03%) |
Dec 31, 2019 | 75.04 | 75.67 | 75.04 | 75.38 | 239,115 | +0.25(+0.34%) |
Dec 30, 2019 | 75.26 | 75.60 | 74.83 | 75.13 | 375,667 | +0.02(+0.02%) |
Dec 27, 2019 | 75.75 | 75.75 | 74.98 | 75.11 | 172,990 | -0.37(-0.48%) |
Dec 26, 2019 | 75.62 | 75.62 | 75.32 | 75.48 | 102,988 | +0.01(+0.01%) |
Dec 24, 2019 | 75.41 | 75.57 | 75.35 | 75.47 | 96,200 | +0.08(+0.11%) |
Dec 23, 2019 | 75.55 | 75.55 | 75.15 | 75.38 | 650,443 | -0.06(-0.07%) |
Dec 20, 2019 | 75.81 | 75.81 | 75.30 | 75.44 | 233,782 | -0.08(-0.11%) |
Dec 19, 2019 | 75.50 | 75.52 | 75.23 | 75.52 | 300,859 | +0.04(+0.06%) |
Dec 18, 2019 | 75.39 | 75.58 | 75.03 | 75.48 | 371,345 | +0.32(+0.42%) |
Dec 17, 2019 | 74.70 | 75.21 | 74.67 | 75.16 | 304,745 | +0.63(+0.84%) |
Dec 16, 2019 | 74.81 | 75.28 | 74.50 | 74.53 | 555,543 | +0.28(+0.37%) |
Dec 13, 2019 | 74.79 | 75.05 | 74.00 | 74.25 | 250,716 | -0.55(-0.73%) |
Dec 12, 2019 | 74.03 | 75.12 | 73.73 | 74.80 | 361,557 | +0.84(+1.13%) |
Dec 11, 2019 | 74.00 | 74.10 | 73.67 | 73.97 | 211,194 | +0.14(+0.20%) |
Dec 10, 2019 | 73.88 | 74.06 | 73.65 | 73.82 | 253,981 | -0.09(-0.13%) |
Dec 09, 2019 | 74.02 | 74.20 | 73.88 | 73.91 | 231,129 | -0.13(-0.18%) |
Dec 06, 2019 | 73.69 | 74.39 | 73.68 | 74.04 | 340,656 | +1.10(+1.51%) |
Dec 05, 2019 | 72.85 | 73.05 | 72.70 | 72.94 | 206,474 | +0.32(+0.44%) |
Dec 04, 2019 | 72.41 | 73.02 | 72.41 | 72.62 | 210,642 | +0.59(+0.81%) |
Dec 03, 2019 | 71.94 | 72.07 | 71.36 | 72.04 | 400,060 | -0.47(-0.64%) |
Dec 02, 2019 | 73.42 | 73.50 | 72.42 | 72.50 | 343,252 | -0.80(-1.09%) |
Nov 29, 2019 | 73.63 | 73.70 | 73.22 | 73.30 | 184,388 | -0.52(-0.71%) |
Nov 27, 2019 | 73.78 | 74.03 | 73.63 | 73.83 | 730,040 | +0.31(+0.42%) |
Nov 26, 2019 | 73.70 | 74.03 | 73.43 | 73.51 | 384,212 | -0.16(-0.22%) |
Nov 25, 2019 | 72.33 | 73.87 | 72.28 | 73.67 | 452,756 | +1.71(+2.38%) |
Nov 22, 2019 | 72.09 | 72.20 | 71.70 | 71.96 | 507,014 | +0.16(+0.22%) |
Nov 21, 2019 | 72.33 | 72.33 | 71.56 | 71.80 | 190,484 | -0.40(-0.55%) |
Nov 20, 2019 | 72.45 | 72.77 | 71.77 | 72.19 | 382,924 | -0.48(-0.67%) |
Nov 19, 2019 | 73.02 | 73.02 | 72.49 | 72.68 | 188,088 | -0.06(-0.08%) |
Nov 18, 2019 | 72.95 | 73.06 | 72.49 | 72.74 | 314,458 | -0.27(-0.36%) |
Nov 15, 2019 | 73.29 | 73.30 | 72.73 | 73.01 | 283,129 | +0.21(+0.29%) |
Nov 14, 2019 | 72.84 | 73.24 | 72.71 | 72.79 | 260,610 | -0.12(-0.17%) |
Nov 13, 2019 | 72.93 | 73.08 | 72.63 | 72.91 | 206,431 | -0.47(-0.63%) |
Nov 12, 2019 | 73.47 | 73.82 | 73.29 | 73.38 | 177,635 | +0.01(+0.02%) |
Nov 11, 2019 | 73.18 | 73.50 | 73.05 | 73.36 | 235,008 | -0.22(-0.30%) |
Nov 08, 2019 | 73.53 | 73.79 | 73.26 | 73.59 | 307,385 | -0.07(-0.09%) |
Nov 07, 2019 | 74.03 | 74.35 | 73.43 | 73.66 | 306,438 | +0.27(+0.37%) |
Nov 06, 2019 | 73.71 | 73.77 | 73.14 | 73.39 | 252,970 | -0.31(-0.42%) |
Nov 05, 2019 | 73.59 | 74.31 | 73.59 | 73.70 | 280,712 | +0.30(+0.41%) |
Nov 04, 2019 | 73.24 | 73.48 | 72.96 | 73.40 | 179,223 | +0.80(+1.10%) |