Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.80 | 75.92 | 74.62 | 74.71 | 223,794 | -1.55(-2.03%) |
Jan 30, 2020 | 75.68 | 76.29 | 75.25 | 76.26 | 239,930 | +0.44(+0.58%) |
Jan 29, 2020 | 75.63 | 77.18 | 75.46 | 75.82 | 364,709 | -1.48(-1.92%) |
Jan 28, 2020 | 76.69 | 77.55 | 76.69 | 77.30 | 297,774 | +1.10(+1.44%) |
Jan 27, 2020 | 75.86 | 77.50 | 75.80 | 76.20 | 455,296 | -0.45(-0.59%) |
Jan 24, 2020 | 77.47 | 77.47 | 75.90 | 76.65 | 287,959 | -0.83(-1.07%) |
Jan 23, 2020 | 77.18 | 77.67 | 76.58 | 77.48 | 199,074 | +0.14(+0.18%) |
Jan 22, 2020 | 77.61 | 77.74 | 77.18 | 77.33 | 149,288 | -0.15(-0.19%) |
Jan 21, 2020 | 78.21 | 78.50 | 77.43 | 77.48 | 159,124 | -1.00(-1.27%) |
Jan 17, 2020 | 78.74 | 78.74 | 78.37 | 78.49 | 125,329 | +0.10(+0.13%) |
Jan 16, 2020 | 77.99 | 78.47 | 77.99 | 78.39 | 166,848 | +0.93(+1.19%) |
Jan 15, 2020 | 77.80 | 78.09 | 77.08 | 77.46 | 242,945 | -0.70(-0.90%) |
Jan 14, 2020 | 78.25 | 78.56 | 78.00 | 78.16 | 220,747 | -0.05(-0.06%) |
Jan 13, 2020 | 78.00 | 78.21 | 77.55 | 78.21 | 137,897 | +0.45(+0.58%) |
Jan 10, 2020 | 78.50 | 78.50 | 77.56 | 77.76 | 192,012 | -0.68(-0.87%) |
Jan 09, 2020 | 78.58 | 78.79 | 78.09 | 78.44 | 121,078 | +0.43(+0.54%) |
Jan 08, 2020 | 77.60 | 78.34 | 77.37 | 78.02 | 174,321 | +0.22(+0.28%) |
Jan 07, 2020 | 77.71 | 78.02 | 77.33 | 77.80 | 155,190 | +0.08(+0.11%) |
Jan 06, 2020 | 78.12 | 78.23 | 77.48 | 77.72 | 303,454 | -0.93(-1.18%) |
Jan 03, 2020 | 77.90 | 78.76 | 77.42 | 78.64 | 283,281 | -0.04(-0.05%) |
Jan 02, 2020 | 79.61 | 79.65 | 78.12 | 78.69 | 208,557 | -0.66(-0.83%) |
Dec 31, 2019 | 79.39 | 79.77 | 79.34 | 79.34 | 219,237 | -0.05(-0.06%) |
Dec 30, 2019 | 79.29 | 79.67 | 79.09 | 79.39 | 134,685 | +0.33(+0.42%) |
Dec 27, 2019 | 79.68 | 79.68 | 78.99 | 79.06 | 171,744 | -0.38(-0.48%) |
Dec 26, 2019 | 79.39 | 79.72 | 79.14 | 79.44 | 225,995 | +0.07(+0.08%) |
Dec 24, 2019 | 79.53 | 79.69 | 79.07 | 79.38 | 142,240 | +0.11(+0.14%) |
Dec 23, 2019 | 79.09 | 79.32 | 78.45 | 79.27 | 396,750 | +0.18(+0.22%) |
Dec 20, 2019 | 78.38 | 79.27 | 78.29 | 79.09 | 639,362 | +0.91(+1.16%) |
Dec 19, 2019 | 77.87 | 78.31 | 77.73 | 78.19 | 363,226 | +0.23(+0.30%) |
Dec 18, 2019 | 78.09 | 78.14 | 77.58 | 77.95 | 160,957 | -0.10(-0.13%) |
Dec 17, 2019 | 77.51 | 78.22 | 77.25 | 78.05 | 169,170 | +0.59(+0.76%) |
Dec 16, 2019 | 77.16 | 77.52 | 76.72 | 77.46 | 268,615 | +0.95(+1.24%) |
Dec 13, 2019 | 77.08 | 77.53 | 76.25 | 76.51 | 210,842 | -0.72(-0.93%) |
Dec 12, 2019 | 75.93 | 77.40 | 75.93 | 77.23 | 262,530 | +1.50(+1.98%) |
Dec 11, 2019 | 76.09 | 76.16 | 75.61 | 75.73 | 114,960 | -0.19(-0.25%) |
Dec 10, 2019 | 75.61 | 75.95 | 75.45 | 75.92 | 144,259 | +0.43(+0.56%) |
Dec 09, 2019 | 75.33 | 75.75 | 75.19 | 75.49 | 191,690 | +0.00(+0.00%) |
Dec 06, 2019 | 75.93 | 76.28 | 75.48 | 75.49 | 227,992 | +0.29(+0.39%) |
Dec 05, 2019 | 75.68 | 75.92 | 75.16 | 75.20 | 154,867 | -0.18(-0.23%) |
Dec 04, 2019 | 74.95 | 76.01 | 74.95 | 75.38 | 201,029 | +0.61(+0.81%) |
Dec 03, 2019 | 74.30 | 74.92 | 74.21 | 74.77 | 197,033 | -0.23(-0.31%) |
Dec 02, 2019 | 75.44 | 75.83 | 74.99 | 75.00 | 156,787 | -0.13(-0.18%) |
Nov 29, 2019 | 75.57 | 76.31 | 75.13 | 75.13 | 127,848 | -0.44(-0.58%) |
Nov 27, 2019 | 74.79 | 75.61 | 74.69 | 75.58 | 253,058 | +0.93(+1.25%) |
Nov 26, 2019 | 74.33 | 74.75 | 74.33 | 74.64 | 166,403 | -0.01(-0.01%) |
Nov 25, 2019 | 74.64 | 74.87 | 74.35 | 74.65 | 134,398 | +0.27(+0.37%) |
Nov 22, 2019 | 74.21 | 74.54 | 74.05 | 74.38 | 160,342 | +0.50(+0.67%) |
Nov 21, 2019 | 74.21 | 74.21 | 73.38 | 73.88 | 201,388 | +0.11(+0.15%) |
Nov 20, 2019 | 73.75 | 74.40 | 73.39 | 73.77 | 240,102 | -0.02(-0.02%) |
Nov 19, 2019 | 74.01 | 74.29 | 73.56 | 73.79 | 230,810 | +0.11(+0.15%) |
Nov 18, 2019 | 73.52 | 73.78 | 73.07 | 73.68 | 140,921 | -0.01(-0.01%) |
Nov 15, 2019 | 74.29 | 74.29 | 73.50 | 73.69 | 250,240 | -0.30(-0.40%) |
Nov 14, 2019 | 73.63 | 74.13 | 73.27 | 73.99 | 177,101 | +0.27(+0.37%) |
Nov 13, 2019 | 73.47 | 74.29 | 73.24 | 73.71 | 146,706 | -0.24(-0.32%) |
Nov 12, 2019 | 74.42 | 74.80 | 73.80 | 73.95 | 160,614 | -0.26(-0.36%) |
Nov 11, 2019 | 73.95 | 74.61 | 73.78 | 74.22 | 129,136 | +0.02(+0.03%) |
Nov 08, 2019 | 73.32 | 74.44 | 73.32 | 74.19 | 113,822 | +0.48(+0.65%) |
Nov 07, 2019 | 74.35 | 74.69 | 73.52 | 73.71 | 138,929 | -0.36(-0.48%) |
Nov 06, 2019 | 73.65 | 74.07 | 73.39 | 74.07 | 149,677 | +0.13(+0.18%) |
Nov 05, 2019 | 73.56 | 74.05 | 73.22 | 73.94 | 195,088 | +0.75(+1.03%) |
Nov 04, 2019 | 73.64 | 73.84 | 72.89 | 73.19 | 238,567 | +0.22(+0.31%) |