Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.71 | 73.02 | 69.40 | 69.80 | 191,100 | -3.03(-4.16%) |
Jan 30, 2020 | 73.88 | 74.66 | 72.19 | 72.83 | 122,940 | -1.61(-2.16%) |
Jan 29, 2020 | 74.88 | 75.33 | 74.01 | 74.44 | 87,773 | -0.31(-0.41%) |
Jan 28, 2020 | 74.90 | 75.24 | 73.84 | 74.75 | 116,172 | +0.69(+0.93%) |
Jan 27, 2020 | 74.57 | 75.42 | 73.54 | 74.06 | 171,650 | -1.71(-2.26%) |
Jan 24, 2020 | 78.16 | 78.16 | 75.40 | 75.77 | 104,800 | -2.01(-2.58%) |
Jan 23, 2020 | 77.47 | 78.68 | 76.88 | 77.78 | 234,235 | -0.05(-0.06%) |
Jan 22, 2020 | 77.66 | 78.05 | 77.05 | 77.83 | 131,530 | +0.46(+0.59%) |
Jan 21, 2020 | 77.64 | 77.82 | 77.12 | 77.37 | 201,894 | -0.38(-0.49%) |
Jan 17, 2020 | 78.29 | 78.64 | 77.45 | 77.75 | 160,200 | -0.44(-0.56%) |
Jan 16, 2020 | 77.88 | 78.77 | 77.20 | 78.19 | 103,861 | +0.89(+1.15%) |
Jan 15, 2020 | 77.96 | 78.63 | 76.90 | 77.30 | 132,411 | -0.63(-0.81%) |
Jan 14, 2020 | 77.54 | 78.88 | 77.54 | 77.93 | 168,019 | +0.08(+0.10%) |
Jan 13, 2020 | 75.66 | 77.97 | 75.41 | 77.85 | 141,583 | +2.32(+3.07%) |
Jan 10, 2020 | 75.53 | 76.27 | 75.31 | 75.53 | 88,200 | -0.02(-0.03%) |
Jan 09, 2020 | 76.12 | 76.16 | 75.41 | 75.55 | 91,979 | -0.27(-0.36%) |
Jan 08, 2020 | 76.09 | 76.66 | 75.31 | 75.82 | 150,906 | -0.40(-0.52%) |
Jan 07, 2020 | 73.78 | 77.14 | 73.73 | 76.22 | 310,502 | +2.47(+3.35%) |
Jan 06, 2020 | 75.54 | 75.58 | 73.44 | 73.75 | 215,029 | -2.26(-2.97%) |
Jan 03, 2020 | 74.89 | 76.31 | 74.26 | 76.01 | 162,400 | +0.35(+0.46%) |
Jan 02, 2020 | 75.85 | 75.97 | 74.00 | 75.66 | 155,044 | -0.06(-0.08%) |
Dec 31, 2019 | 74.98 | 76.01 | 74.98 | 75.72 | 110,100 | +0.74(+0.99%) |
Dec 30, 2019 | 75.31 | 75.69 | 74.52 | 74.98 | 93,838 | -0.13(-0.17%) |
Dec 27, 2019 | 74.74 | 75.35 | 74.05 | 75.11 | 79,500 | +0.44(+0.59%) |
Dec 26, 2019 | 74.92 | 75.10 | 74.02 | 74.67 | 69,827 | -0.06(-0.08%) |
Dec 24, 2019 | 75.34 | 75.43 | 74.42 | 74.73 | 46,600 | -0.43(-0.57%) |
Dec 23, 2019 | 75.43 | 75.69 | 74.42 | 75.16 | 131,100 | +0.13(+0.17%) |
Dec 20, 2019 | 73.74 | 75.66 | 73.38 | 75.03 | 743,400 | +1.25(+1.69%) |
Dec 19, 2019 | 74.05 | 74.05 | 73.06 | 73.78 | 123,331 | -0.21(-0.28%) |
Dec 18, 2019 | 74.19 | 74.43 | 73.07 | 73.99 | 121,296 | +0.06(+0.08%) |
Dec 17, 2019 | 73.04 | 74.07 | 72.95 | 73.93 | 135,926 | +0.89(+1.22%) |
Dec 16, 2019 | 73.10 | 74.16 | 72.75 | 73.04 | 158,101 | +0.13(+0.18%) |
Dec 13, 2019 | 74.49 | 74.72 | 72.49 | 72.91 | 117,100 | -1.58(-2.12%) |
Dec 12, 2019 | 73.53 | 74.55 | 72.85 | 74.49 | 157,299 | +0.87(+1.18%) |
Dec 11, 2019 | 73.76 | 74.16 | 73.25 | 73.62 | 96,041 | +0.19(+0.26%) |
Dec 10, 2019 | 73.01 | 73.86 | 72.42 | 73.43 | 184,558 | +0.42(+0.58%) |
Dec 09, 2019 | 74.15 | 74.54 | 72.96 | 73.01 | 122,581 | -1.21(-1.63%) |
Dec 06, 2019 | 74.93 | 75.34 | 74.08 | 74.22 | 159,000 | +0.01(+0.01%) |
Dec 05, 2019 | 72.84 | 74.35 | 72.84 | 74.21 | 123,541 | +1.30(+1.78%) |
Dec 04, 2019 | 72.48 | 73.44 | 72.35 | 72.91 | 164,627 | +0.79(+1.10%) |
Dec 03, 2019 | 72.96 | 73.42 | 72.00 | 72.12 | 180,374 | -1.38(-1.88%) |
Dec 02, 2019 | 74.25 | 74.85 | 73.00 | 73.50 | 212,416 | -0.82(-1.10%) |
Nov 29, 2019 | 73.82 | 74.57 | 73.80 | 74.32 | 50,100 | +0.19(+0.26%) |
Nov 27, 2019 | 73.28 | 74.42 | 72.94 | 74.13 | 161,300 | +1.24(+1.70%) |
Nov 26, 2019 | 74.15 | 74.65 | 72.75 | 72.89 | 144,450 | -1.33(-1.79%) |
Nov 25, 2019 | 72.29 | 74.66 | 71.80 | 74.22 | 172,108 | +2.42(+3.37%) |
Nov 22, 2019 | 72.03 | 72.23 | 71.13 | 71.80 | 91,400 | +0.17(+0.24%) |
Nov 21, 2019 | 72.12 | 72.65 | 71.53 | 71.63 | 109,310 | -0.31(-0.43%) |
Nov 20, 2019 | 73.98 | 74.02 | 71.42 | 71.94 | 189,369 | -2.28(-3.07%) |
Nov 19, 2019 | 73.82 | 74.44 | 73.06 | 74.22 | 185,203 | +0.49(+0.66%) |
Nov 18, 2019 | 72.14 | 73.88 | 71.75 | 73.73 | 139,704 | +1.20(+1.65%) |
Nov 15, 2019 | 72.56 | 72.82 | 71.56 | 72.53 | 205,000 | +0.55(+0.76%) |
Nov 14, 2019 | 71.70 | 72.56 | 70.93 | 71.98 | 193,761 | +0.72(+1.01%) |
Nov 13, 2019 | 71.61 | 71.94 | 70.65 | 71.26 | 262,996 | -0.50(-0.70%) |
Nov 12, 2019 | 72.03 | 72.57 | 71.22 | 71.76 | 255,358 | -0.07(-0.10%) |
Nov 11, 2019 | 72.45 | 72.45 | 70.94 | 71.83 | 437,868 | -0.62(-0.86%) |
Nov 08, 2019 | 73.68 | 74.02 | 72.04 | 72.45 | 156,700 | -1.09(-1.48%) |
Nov 07, 2019 | 73.54 | 74.22 | 73.14 | 73.54 | 142,507 | +0.44(+0.60%) |
Nov 06, 2019 | 73.17 | 73.47 | 72.53 | 73.10 | 112,538 | -0.10(-0.14%) |
Nov 05, 2019 | 74.27 | 75.24 | 73.15 | 73.20 | 138,857 | -0.74(-1.00%) |
Nov 04, 2019 | 74.40 | 74.80 | 73.55 | 73.94 | 146,043 | +0.22(+0.30%) |