Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.50 | 75.71 | 74.33 | 74.67 | 526,291 | -0.83(-1.10%) |
Jan 30, 2020 | 75.39 | 76.72 | 75.06 | 75.50 | 337,185 | -0.22(-0.29%) |
Jan 29, 2020 | 75.83 | 76.55 | 75.55 | 75.72 | 267,606 | +0.10(+0.13%) |
Jan 28, 2020 | 75.22 | 76.38 | 75.22 | 75.62 | 316,813 | +0.75(+1.00%) |
Jan 27, 2020 | 74.73 | 75.28 | 73.93 | 74.87 | 280,228 | -0.47(-0.63%) |
Jan 24, 2020 | 76.33 | 76.49 | 74.91 | 75.34 | 310,059 | -1.02(-1.34%) |
Jan 23, 2020 | 75.82 | 76.67 | 75.37 | 76.37 | 286,610 | +0.35(+0.46%) |
Jan 22, 2020 | 74.86 | 76.46 | 74.62 | 76.02 | 492,857 | +1.41(+1.89%) |
Jan 21, 2020 | 73.70 | 74.69 | 73.04 | 74.61 | 433,201 | +0.72(+0.98%) |
Jan 17, 2020 | 73.51 | 74.35 | 73.21 | 73.89 | 449,105 | +0.43(+0.58%) |
Jan 16, 2020 | 74.17 | 74.54 | 73.21 | 73.46 | 456,944 | -0.47(-0.64%) |
Jan 15, 2020 | 73.06 | 74.67 | 72.56 | 73.94 | 638,730 | +0.98(+1.34%) |
Jan 14, 2020 | 71.47 | 73.03 | 71.47 | 72.96 | 785,048 | +1.31(+1.82%) |
Jan 13, 2020 | 71.40 | 72.11 | 71.22 | 71.65 | 386,213 | +0.16(+0.23%) |
Jan 10, 2020 | 71.87 | 72.46 | 71.08 | 71.49 | 523,335 | -0.38(-0.53%) |
Jan 09, 2020 | 72.89 | 72.95 | 71.82 | 71.87 | 502,844 | -0.97(-1.33%) |
Jan 08, 2020 | 71.99 | 73.04 | 71.97 | 72.84 | 340,313 | +0.53(+0.73%) |
Jan 07, 2020 | 72.31 | 72.67 | 71.71 | 72.31 | 358,680 | -0.26(-0.35%) |
Jan 06, 2020 | 72.30 | 72.87 | 71.51 | 72.57 | 498,290 | +0.11(+0.15%) |
Jan 03, 2020 | 72.03 | 72.76 | 72.01 | 72.46 | 421,952 | -0.09(-0.13%) |
Jan 02, 2020 | 71.33 | 72.59 | 71.18 | 72.55 | 428,589 | +1.28(+1.79%) |
Dec 31, 2019 | 70.68 | 72.20 | 70.68 | 71.27 | 612,893 | +0.54(+0.76%) |
Dec 30, 2019 | 70.29 | 70.98 | 69.68 | 70.73 | 408,539 | +0.41(+0.58%) |
Dec 27, 2019 | 71.16 | 71.37 | 70.21 | 70.32 | 343,343 | -0.50(-0.71%) |
Dec 26, 2019 | 70.93 | 71.47 | 70.54 | 70.82 | 340,778 | +0.05(+0.08%) |
Dec 24, 2019 | 71.03 | 71.58 | 70.65 | 70.77 | 166,416 | -0.39(-0.55%) |
Dec 23, 2019 | 70.87 | 71.61 | 70.60 | 71.16 | 357,497 | +0.30(+0.43%) |
Dec 20, 2019 | 70.75 | 72.16 | 70.31 | 70.86 | 648,804 | +0.36(+0.51%) |
Dec 19, 2019 | 70.16 | 71.56 | 69.95 | 70.50 | 658,686 | +0.05(+0.06%) |
Dec 18, 2019 | 69.43 | 70.88 | 69.22 | 70.46 | 493,848 | +1.06(+1.53%) |
Dec 17, 2019 | 69.01 | 69.80 | 68.79 | 69.40 | 718,414 | +0.69(+1.00%) |
Dec 16, 2019 | 70.38 | 70.70 | 68.65 | 68.71 | 749,274 | -1.65(-2.35%) |
Dec 13, 2019 | 71.23 | 71.34 | 70.17 | 70.37 | 526,510 | -0.62(-0.87%) |
Dec 12, 2019 | 69.52 | 72.37 | 69.22 | 70.99 | 870,616 | +0.09(+0.13%) |
Dec 11, 2019 | 71.03 | 71.52 | 70.40 | 70.90 | 533,792 | -0.16(-0.22%) |
Dec 10, 2019 | 71.22 | 71.57 | 70.46 | 71.05 | 390,187 | -0.10(-0.14%) |
Dec 09, 2019 | 72.75 | 73.20 | 71.10 | 71.15 | 580,907 | -1.55(-2.14%) |
Dec 06, 2019 | 71.96 | 73.02 | 71.76 | 72.70 | 418,558 | +0.79(+1.09%) |
Dec 05, 2019 | 71.22 | 72.23 | 70.78 | 71.92 | 596,902 | +1.00(+1.42%) |
Dec 04, 2019 | 72.49 | 72.83 | 70.87 | 70.91 | 786,367 | -1.41(-1.94%) |
Dec 03, 2019 | 72.09 | 73.47 | 71.89 | 72.32 | 815,111 | -0.45(-0.61%) |
Dec 02, 2019 | 72.08 | 73.45 | 71.80 | 72.77 | 619,667 | +0.71(+0.98%) |
Nov 29, 2019 | 71.73 | 72.22 | 70.98 | 72.06 | 627,213 | +0.50(+0.70%) |
Nov 27, 2019 | 70.44 | 71.68 | 70.07 | 71.56 | 455,665 | +1.05(+1.48%) |
Nov 26, 2019 | 70.21 | 71.50 | 70.07 | 70.51 | 664,652 | -0.42(-0.59%) |
Nov 25, 2019 | 70.64 | 71.17 | 69.61 | 70.93 | 791,947 | +0.22(+0.31%) |
Nov 22, 2019 | 72.81 | 73.04 | 70.53 | 70.71 | 1,162,766 | -2.54(-3.47%) |
Nov 21, 2019 | 79.10 | 80.97 | 72.26 | 73.26 | 2,807,267 | -3.82(-4.95%) |
Nov 20, 2019 | 76.75 | 77.49 | 75.90 | 77.07 | 1,447,367 | -0.10(-0.13%) |
Nov 19, 2019 | 77.66 | 77.87 | 76.72 | 77.17 | 598,761 | -0.38(-0.49%) |
Nov 18, 2019 | 78.08 | 78.08 | 76.69 | 77.56 | 640,686 | -0.75(-0.96%) |
Nov 15, 2019 | 78.23 | 78.67 | 77.45 | 78.31 | 649,221 | +0.53(+0.68%) |
Nov 14, 2019 | 77.17 | 78.88 | 76.98 | 77.78 | 503,829 | +0.86(+1.12%) |
Nov 13, 2019 | 75.38 | 77.48 | 75.38 | 76.92 | 519,164 | +1.15(+1.51%) |
Nov 12, 2019 | 77.24 | 77.56 | 75.51 | 75.77 | 557,119 | -1.35(-1.76%) |
Nov 11, 2019 | 76.72 | 77.87 | 76.32 | 77.13 | 577,778 | +0.32(+0.41%) |
Nov 08, 2019 | 77.18 | 77.46 | 76.34 | 76.81 | 455,885 | -0.54(-0.69%) |
Nov 07, 2019 | 77.07 | 77.42 | 76.38 | 77.35 | 468,307 | +0.79(+1.03%) |
Nov 06, 2019 | 76.83 | 77.40 | 76.47 | 76.56 | 384,516 | -0.27(-0.35%) |
Nov 05, 2019 | 75.16 | 77.05 | 74.79 | 76.83 | 320,326 | +1.69(+2.25%) |
Nov 04, 2019 | 75.05 | 75.77 | 74.54 | 75.14 | 455,960 | +0.33(+0.44%) |