Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.42 | 78.42 | 77.90 | 77.94 | 1,492 | -0.63(-0.80%) |
Jan 30, 2020 | 78.57 | 78.57 | 78.57 | 78.57 | 227 | -0.95(-1.19%) |
Jan 29, 2020 | 79.52 | 79.52 | 79.52 | 79.52 | 215 | +0.32(+0.40%) |
Jan 28, 2020 | 78.75 | 79.25 | 78.75 | 79.20 | 508 | +0.60(+0.76%) |
Jan 27, 2020 | 78.45 | 78.70 | 78.45 | 78.60 | 1,025 | -0.90(-1.13%) |
Jan 24, 2020 | 79.86 | 79.86 | 79.41 | 79.50 | 1,364 | -0.83(-1.03%) |
Jan 23, 2020 | 80.17 | 80.33 | 80.12 | 80.33 | 744 | -0.09(-0.11%) |
Jan 22, 2020 | 80.57 | 80.57 | 80.42 | 80.42 | 506 | +0.04(+0.05%) |
Jan 21, 2020 | 80.23 | 80.38 | 80.23 | 80.38 | 411 | +0.43(+0.54%) |
Jan 20, 2020 | 79.95 | 79.95 | 79.95 | 25 | +0.00(+0.00%) | |
Jan 17, 2020 | 79.95 | 79.95 | 79.95 | 79.95 | 149 | +0.00(+0.00%) |
Jan 16, 2020 | 79.95 | 79.95 | 79.95 | 79.95 | 737 | +0.50(+0.63%) |
Jan 15, 2020 | 79.65 | 79.65 | 79.45 | 79.45 | 657 | +0.10(+0.13%) |
Jan 14, 2020 | 79.34 | 79.53 | 79.32 | 79.35 | 951 | +0.04(+0.05%) |
Jan 13, 2020 | 79.34 | 79.34 | 79.31 | 79.31 | 801 | +0.21(+0.27%) |
Jan 10, 2020 | 79.24 | 79.24 | 79.10 | 79.10 | 1,222 | +0.06(+0.08%) |
Jan 09, 2020 | 79.06 | 79.06 | 79.00 | 79.04 | 659 | +0.33(+0.42%) |
Jan 08, 2020 | 78.71 | 78.71 | 78.71 | 78.71 | 877 | +0.44(+0.56%) |
Jan 07, 2020 | 78.27 | 78.27 | 78.27 | 78.27 | 232 | +0.01(+0.01%) |
Jan 06, 2020 | 78.26 | 78.26 | 78.26 | 78.26 | 254 | -0.22(-0.28%) |
Jan 03, 2020 | 78.48 | 78.48 | 78.48 | 78.48 | 170 | +0.00(+0.00%) |
Jan 02, 2020 | 78.22 | 78.48 | 78.22 | 78.48 | 2,736 | +0.65(+0.84%) |
Dec 31, 2019 | 77.83 | 77.83 | 77.83 | 0 | -0.07(-0.09%) | |
Dec 30, 2019 | 77.90 | 77.90 | 77.90 | 77.90 | 413 | -0.38(-0.49%) |
Dec 27, 2019 | 78.42 | 78.42 | 78.28 | 78.28 | 1,736 | +0.41(+0.53%) |
Dec 24, 2019 | 77.87 | 77.87 | 77.87 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 77.90 | 77.90 | 77.87 | 77.87 | 627 | +0.07(+0.09%) |
Dec 20, 2019 | 77.74 | 77.80 | 77.74 | 77.80 | 531 | +0.52(+0.67%) |
Dec 19, 2019 | 77.33 | 77.33 | 77.28 | 77.28 | 674 | +0.20(+0.26%) |
Dec 18, 2019 | 77.08 | 77.08 | 77.08 | 163 | +0.00(+0.00%) | |
Dec 17, 2019 | 77.15 | 77.15 | 77.08 | 77.08 | 1,918 | +0.00(+0.00%) |
Dec 16, 2019 | 77.14 | 77.14 | 77.08 | 77.08 | 351 | +0.62(+0.81%) |
Dec 13, 2019 | 76.47 | 76.47 | 76.46 | 76.46 | 258 | +0.01(+0.01%) |
Dec 12, 2019 | 75.75 | 76.45 | 75.75 | 76.45 | 272 | +0.66(+0.87%) |
Dec 11, 2019 | 75.73 | 75.79 | 75.73 | 75.79 | 446 | +0.04(+0.05%) |
Dec 10, 2019 | 75.75 | 75.75 | 75.75 | 197 | +0.00(+0.00%) | |
Dec 09, 2019 | 75.91 | 75.91 | 75.75 | 75.75 | 1,223 | -0.20(-0.26%) |
Dec 06, 2019 | 75.95 | 75.95 | 75.95 | 75.95 | 178 | +0.73(+0.97%) |
Dec 05, 2019 | 75.05 | 75.22 | 75.05 | 75.22 | 481 | +0.08(+0.11%) |
Dec 04, 2019 | 75.16 | 75.16 | 75.14 | 75.14 | 230 | +0.52(+0.70%) |
Dec 03, 2019 | 74.25 | 74.62 | 74.25 | 74.62 | 1,333 | -0.57(-0.76%) |
Dec 02, 2019 | 75.92 | 75.92 | 75.17 | 75.19 | 11,962 | -0.88(-1.16%) |
Nov 29, 2019 | 75.90 | 76.07 | 75.83 | 76.07 | 1,482 | +0.06(+0.08%) |
Nov 28, 2019 | 76.01 | 76.01 | 76.01 | 34 | +0.00(+0.00%) | |
Nov 27, 2019 | 75.93 | 76.02 | 75.82 | 76.01 | 2,109 | +0.38(+0.50%) |
Nov 26, 2019 | 75.69 | 75.69 | 75.63 | 75.63 | 352 | +0.15(+0.20%) |
Nov 25, 2019 | 75.27 | 75.48 | 75.27 | 75.48 | 874 | +0.63(+0.84%) |
Nov 22, 2019 | 74.85 | 74.85 | 74.85 | 53 | +0.00(+0.00%) | |
Nov 21, 2019 | 74.81 | 74.85 | 74.81 | 74.85 | 763 | +0.00(+0.00%) |
Nov 20, 2019 | 74.71 | 74.85 | 74.70 | 74.85 | 6,850 | -0.32(-0.43%) |
Nov 19, 2019 | 75.16 | 75.17 | 75.16 | 75.17 | 3,678 | +0.15(+0.20%) |
Nov 18, 2019 | 75.02 | 75.02 | 75.02 | 244 | +0.00(+0.00%) | |
Nov 15, 2019 | 74.80 | 75.02 | 74.80 | 75.02 | 1,076 | +0.49(+0.66%) |
Nov 14, 2019 | 74.54 | 74.54 | 74.53 | 74.53 | 404 | -0.02(-0.03%) |
Nov 13, 2019 | 74.55 | 74.55 | 74.55 | 259 | +0.00(+0.00%) | |
Nov 12, 2019 | 74.63 | 74.63 | 74.55 | 74.55 | 969 | +0.23(+0.31%) |
Nov 11, 2019 | 74.32 | 74.32 | 74.32 | 20 | +0.00(+0.00%) | |
Nov 08, 2019 | 74.30 | 74.32 | 74.29 | 74.32 | 7,647 | -0.19(-0.25%) |
Nov 07, 2019 | 74.51 | 74.51 | 74.51 | 74.51 | 158 | +0.56(+0.76%) |
Nov 06, 2019 | 73.95 | 73.95 | 73.95 | 73.95 | 1,395 | -0.10(-0.14%) |
Nov 05, 2019 | 74.05 | 74.05 | 74.05 | 74.05 | 454 | -0.06(-0.08%) |
Nov 04, 2019 | 74.14 | 74.14 | 74.11 | 74.11 | 524 | +1.17(+1.60%) |