Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.10 | 68.34 | 67.42 | 67.97 | 392,000 | -0.37(-0.54%) |
Jan 30, 2020 | 66.67 | 68.44 | 66.53 | 68.34 | 312,805 | +1.05(+1.56%) |
Jan 29, 2020 | 68.90 | 69.02 | 67.26 | 67.29 | 297,959 | -1.59(-2.31%) |
Jan 28, 2020 | 69.88 | 70.42 | 68.85 | 68.88 | 207,110 | -0.81(-1.16%) |
Jan 27, 2020 | 69.72 | 70.67 | 69.48 | 69.69 | 406,635 | -1.36(-1.91%) |
Jan 24, 2020 | 71.95 | 72.36 | 70.91 | 71.05 | 252,300 | -0.61(-0.85%) |
Jan 23, 2020 | 72.63 | 72.93 | 71.57 | 71.66 | 237,575 | -1.28(-1.76%) |
Jan 22, 2020 | 73.91 | 74.48 | 72.83 | 72.94 | 167,778 | -0.72(-0.97%) |
Jan 21, 2020 | 73.24 | 73.85 | 72.98 | 73.66 | 348,316 | +0.38(+0.52%) |
Jan 17, 2020 | 75.56 | 75.74 | 73.28 | 73.28 | 332,100 | -1.88(-2.50%) |
Jan 16, 2020 | 74.79 | 75.45 | 74.41 | 75.16 | 265,096 | +1.08(+1.46%) |
Jan 15, 2020 | 74.19 | 74.72 | 73.45 | 74.08 | 435,232 | -0.29(-0.39%) |
Jan 14, 2020 | 72.68 | 74.81 | 72.45 | 74.37 | 290,570 | +1.35(+1.85%) |
Jan 13, 2020 | 72.65 | 73.16 | 72.25 | 73.02 | 320,648 | +0.27(+0.38%) |
Jan 10, 2020 | 72.18 | 73.87 | 72.14 | 72.75 | 639,800 | +0.73(+1.02%) |
Jan 09, 2020 | 72.58 | 73.11 | 71.51 | 72.01 | 254,315 | +0.10(+0.14%) |
Jan 08, 2020 | 72.52 | 72.72 | 70.52 | 71.91 | 307,556 | -0.49(-0.68%) |
Jan 07, 2020 | 72.83 | 80.75 | 72.31 | 72.40 | 296,959 | -0.83(-1.13%) |
Jan 06, 2020 | 72.14 | 73.53 | 71.40 | 73.23 | 178,321 | +0.71(+0.98%) |
Jan 03, 2020 | 72.90 | 73.70 | 72.51 | 72.52 | 219,400 | -1.40(-1.89%) |
Jan 02, 2020 | 75.68 | 76.07 | 73.18 | 73.92 | 250,627 | -1.51(-2.00%) |
Dec 31, 2019 | 74.99 | 75.56 | 74.86 | 75.43 | 199,900 | +0.32(+0.43%) |
Dec 30, 2019 | 75.46 | 75.83 | 74.87 | 75.11 | 270,624 | -0.29(-0.38%) |
Dec 27, 2019 | 75.05 | 75.92 | 74.99 | 75.40 | 215,700 | +0.25(+0.33%) |
Dec 26, 2019 | 75.46 | 76.06 | 74.89 | 75.15 | 209,318 | -0.21(-0.28%) |
Dec 24, 2019 | 75.76 | 75.76 | 75.16 | 75.36 | 78,600 | -0.23(-0.30%) |
Dec 23, 2019 | 75.39 | 76.30 | 74.63 | 75.59 | 781,213 | +0.53(+0.71%) |
Dec 20, 2019 | 76.21 | 76.35 | 74.19 | 75.06 | 937,100 | -0.27(-0.36%) |
Dec 19, 2019 | 76.13 | 76.29 | 75.24 | 75.33 | 409,338 | -0.43(-0.57%) |
Dec 18, 2019 | 76.07 | 76.31 | 75.50 | 75.76 | 557,669 | -0.33(-0.43%) |
Dec 17, 2019 | 76.49 | 76.69 | 75.47 | 76.09 | 272,485 | -0.14(-0.18%) |
Dec 16, 2019 | 77.03 | 77.03 | 75.92 | 76.23 | 364,498 | -0.06(-0.08%) |
Dec 13, 2019 | 76.23 | 77.53 | 75.58 | 76.29 | 677,700 | -0.41(-0.53%) |
Dec 12, 2019 | 78.85 | 79.53 | 75.66 | 76.70 | 613,844 | -2.10(-2.66%) |
Dec 11, 2019 | 80.54 | 80.73 | 78.59 | 78.80 | 334,414 | -1.19(-1.49%) |
Dec 10, 2019 | 80.41 | 81.61 | 79.75 | 79.99 | 479,594 | -0.48(-0.60%) |
Dec 09, 2019 | 83.09 | 83.40 | 80.45 | 80.47 | 287,760 | -2.86(-3.43%) |
Dec 06, 2019 | 82.54 | 83.42 | 82.51 | 83.33 | 212,500 | +1.51(+1.85%) |
Dec 05, 2019 | 83.31 | 83.67 | 81.72 | 81.82 | 203,661 | -1.21(-1.46%) |
Dec 04, 2019 | 82.57 | 83.37 | 81.97 | 83.03 | 233,968 | +1.06(+1.29%) |
Dec 03, 2019 | 81.53 | 82.37 | 81.26 | 81.97 | 248,481 | -0.59(-0.71%) |
Dec 02, 2019 | 83.71 | 83.71 | 81.42 | 82.56 | 279,194 | -1.20(-1.43%) |
Nov 29, 2019 | 84.91 | 85.27 | 83.25 | 83.76 | 167,600 | -1.51(-1.77%) |
Nov 27, 2019 | 84.43 | 85.30 | 83.51 | 85.27 | 218,500 | +0.97(+1.15%) |
Nov 26, 2019 | 84.05 | 84.93 | 83.76 | 84.30 | 305,552 | +0.18(+0.21%) |
Nov 25, 2019 | 81.58 | 84.25 | 80.33 | 84.12 | 266,004 | +3.37(+4.17%) |
Nov 22, 2019 | 79.93 | 81.12 | 79.58 | 80.75 | 375,100 | +1.17(+1.47%) |
Nov 21, 2019 | 78.95 | 79.66 | 78.47 | 79.58 | 335,730 | +0.66(+0.84%) |
Nov 20, 2019 | 78.72 | 79.11 | 77.48 | 78.92 | 638,402 | -0.29(-0.37%) |
Nov 19, 2019 | 78.34 | 79.91 | 78.34 | 79.21 | 199,199 | +0.90(+1.15%) |
Nov 18, 2019 | 78.10 | 79.31 | 78.10 | 78.31 | 219,472 | +0.05(+0.06%) |
Nov 15, 2019 | 77.34 | 78.31 | 77.34 | 78.26 | 186,100 | +1.24(+1.61%) |
Nov 14, 2019 | 76.30 | 78.17 | 76.19 | 77.02 | 274,368 | +0.40(+0.52%) |
Nov 13, 2019 | 75.64 | 76.94 | 74.74 | 76.62 | 404,721 | +0.46(+0.60%) |
Nov 12, 2019 | 74.30 | 76.32 | 73.60 | 76.16 | 407,493 | +1.84(+2.48%) |
Nov 11, 2019 | 72.74 | 74.54 | 72.74 | 74.32 | 320,551 | +0.99(+1.35%) |
Nov 08, 2019 | 73.16 | 74.01 | 72.07 | 73.33 | 233,500 | -0.03(-0.04%) |
Nov 07, 2019 | 74.70 | 75.14 | 73.03 | 73.36 | 377,645 | -0.57(-0.77%) |
Nov 06, 2019 | 73.59 | 74.83 | 73.23 | 73.93 | 397,434 | +0.23(+0.31%) |
Nov 05, 2019 | 71.21 | 73.74 | 71.21 | 73.70 | 304,240 | +2.65(+3.73%) |
Nov 04, 2019 | 70.48 | 71.68 | 69.39 | 71.05 | 636,422 | +1.14(+1.63%) |