Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 80.44 | 80.54 | 78.69 | 78.75 | 417,485 | -1.77(-2.19%) |
Jan 30, 2020 | 80.05 | 80.67 | 79.02 | 80.52 | 351,879 | +0.04(+0.04%) |
Jan 29, 2020 | 82.55 | 82.55 | 80.42 | 80.48 | 325,712 | -1.63(-1.99%) |
Jan 28, 2020 | 81.95 | 82.73 | 81.38 | 82.11 | 438,044 | +0.54(+0.66%) |
Jan 27, 2020 | 81.31 | 82.39 | 80.58 | 81.57 | 289,827 | -1.18(-1.43%) |
Jan 24, 2020 | 83.79 | 83.82 | 81.91 | 82.75 | 229,544 | -0.80(-0.96%) |
Jan 23, 2020 | 83.29 | 83.64 | 82.19 | 83.56 | 378,225 | +0.03(+0.03%) |
Jan 22, 2020 | 84.28 | 84.85 | 83.51 | 83.53 | 474,535 | -0.22(-0.26%) |
Jan 21, 2020 | 83.56 | 84.00 | 82.85 | 83.74 | 223,360 | -0.24(-0.29%) |
Jan 17, 2020 | 84.73 | 85.12 | 83.70 | 83.99 | 350,585 | -0.54(-0.64%) |
Jan 16, 2020 | 83.41 | 84.73 | 83.35 | 84.53 | 434,860 | +1.61(+1.95%) |
Jan 15, 2020 | 81.86 | 83.64 | 81.81 | 82.92 | 491,661 | +1.06(+1.30%) |
Jan 14, 2020 | 81.22 | 82.56 | 81.19 | 81.85 | 375,988 | +0.65(+0.80%) |
Jan 13, 2020 | 80.60 | 81.59 | 80.28 | 81.20 | 737,998 | +0.55(+0.68%) |
Jan 10, 2020 | 80.06 | 80.88 | 79.15 | 80.65 | 722,250 | +0.77(+0.96%) |
Jan 09, 2020 | 79.42 | 80.44 | 79.09 | 79.89 | 446,867 | +1.33(+1.70%) |
Jan 08, 2020 | 78.09 | 79.17 | 77.69 | 78.55 | 435,969 | +0.48(+0.61%) |
Jan 07, 2020 | 79.09 | 79.09 | 78.06 | 78.07 | 347,563 | -1.10(-1.39%) |
Jan 06, 2020 | 77.99 | 79.32 | 77.59 | 79.17 | 637,324 | +1.22(+1.56%) |
Jan 03, 2020 | 77.17 | 78.25 | 77.07 | 77.96 | 348,699 | -0.57(-0.72%) |
Jan 02, 2020 | 78.22 | 78.53 | 77.24 | 78.53 | 505,799 | +0.97(+1.26%) |
Dec 31, 2019 | 77.48 | 78.20 | 77.28 | 77.55 | 373,218 | -0.06(-0.08%) |
Dec 30, 2019 | 78.12 | 78.32 | 76.97 | 77.62 | 345,054 | -0.30(-0.38%) |
Dec 27, 2019 | 79.17 | 79.18 | 77.64 | 77.91 | 369,889 | -1.05(-1.34%) |
Dec 26, 2019 | 79.18 | 79.38 | 78.63 | 78.97 | 375,460 | +0.29(+0.37%) |
Dec 24, 2019 | 79.44 | 79.44 | 78.57 | 78.68 | 166,860 | -0.65(-0.82%) |
Dec 23, 2019 | 79.44 | 79.62 | 77.98 | 79.33 | 402,427 | +0.28(+0.35%) |
Dec 20, 2019 | 77.97 | 79.35 | 77.08 | 79.05 | 1,896,712 | +1.36(+1.75%) |
Dec 19, 2019 | 76.67 | 77.70 | 75.66 | 77.69 | 671,191 | +0.98(+1.28%) |
Dec 18, 2019 | 76.13 | 76.90 | 75.52 | 76.70 | 681,952 | +0.58(+0.76%) |
Dec 17, 2019 | 76.05 | 76.24 | 75.17 | 76.13 | 751,026 | +0.18(+0.24%) |
Dec 16, 2019 | 75.58 | 76.18 | 75.15 | 75.95 | 661,005 | +0.98(+1.31%) |
Dec 13, 2019 | 73.91 | 75.49 | 73.58 | 74.97 | 971,432 | +0.89(+1.20%) |
Dec 12, 2019 | 72.60 | 74.19 | 72.19 | 74.07 | 843,148 | +1.50(+2.06%) |
Dec 11, 2019 | 71.66 | 72.72 | 71.05 | 72.58 | 563,732 | +0.99(+1.39%) |
Dec 10, 2019 | 71.04 | 71.93 | 70.12 | 71.59 | 656,108 | +0.71(+1.00%) |
Dec 09, 2019 | 71.22 | 71.22 | 70.31 | 70.87 | 775,323 | -0.45(-0.63%) |
Dec 06, 2019 | 71.10 | 71.51 | 70.71 | 71.32 | 720,475 | +0.85(+1.20%) |
Dec 05, 2019 | 69.86 | 70.53 | 69.08 | 70.48 | 616,784 | +0.94(+1.35%) |
Dec 04, 2019 | 69.68 | 70.71 | 69.41 | 69.54 | 891,302 | +0.46(+0.66%) |
Dec 03, 2019 | 68.96 | 69.77 | 68.70 | 69.08 | 777,247 | -1.06(-1.51%) |
Dec 02, 2019 | 70.01 | 70.81 | 68.90 | 70.14 | 1,062,935 | +0.31(+0.45%) |
Nov 29, 2019 | 70.01 | 70.38 | 69.72 | 69.83 | 343,038 | -0.28(-0.40%) |
Nov 27, 2019 | 68.69 | 70.39 | 68.44 | 70.10 | 749,005 | +1.36(+1.97%) |
Nov 26, 2019 | 67.27 | 68.96 | 67.17 | 68.75 | 648,854 | +1.38(+2.05%) |
Nov 25, 2019 | 66.95 | 67.92 | 66.53 | 67.37 | 522,630 | +0.97(+1.46%) |
Nov 22, 2019 | 66.67 | 67.03 | 65.89 | 66.40 | 503,643 | +0.22(+0.34%) |
Nov 21, 2019 | 66.36 | 66.68 | 65.52 | 66.17 | 757,411 | -0.11(-0.16%) |
Nov 20, 2019 | 64.65 | 66.38 | 64.53 | 66.28 | 673,289 | +1.29(+1.99%) |
Nov 19, 2019 | 65.85 | 65.85 | 64.43 | 64.99 | 551,942 | -0.49(-0.75%) |
Nov 18, 2019 | 65.18 | 65.85 | 64.97 | 65.48 | 531,216 | +0.03(+0.04%) |
Nov 15, 2019 | 64.46 | 65.55 | 63.86 | 65.45 | 698,106 | +1.19(+1.86%) |
Nov 14, 2019 | 63.16 | 64.61 | 62.84 | 64.26 | 823,754 | +1.27(+2.02%) |
Nov 13, 2019 | 62.57 | 63.15 | 62.52 | 62.98 | 956,294 | +0.20(+0.31%) |
Nov 12, 2019 | 63.87 | 63.96 | 61.79 | 62.79 | 769,830 | -1.35(-2.10%) |
Nov 11, 2019 | 61.45 | 64.30 | 61.06 | 64.13 | 865,373 | +2.29(+3.70%) |
Nov 08, 2019 | 62.98 | 63.17 | 61.50 | 61.84 | 1,032,234 | -0.15(-0.25%) |
Nov 07, 2019 | 61.50 | 62.19 | 60.43 | 62.00 | 1,197,268 | +0.72(+1.17%) |
Nov 06, 2019 | 63.58 | 64.19 | 60.92 | 61.28 | 1,917,467 | -2.33(-3.66%) |
Nov 05, 2019 | 65.24 | 65.88 | 63.07 | 63.60 | 2,363,871 | -0.48(-0.76%) |
Nov 04, 2019 | 67.03 | 67.25 | 60.21 | 64.09 | 5,351,141 | -32.58(-33.70%) |