Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.81 | 87.64 | 83.80 | 84.43 | 502,796 | -2.33(-2.69%) |
Jan 30, 2020 | 87.26 | 87.82 | 85.95 | 86.76 | 212,791 | -0.73(-0.83%) |
Jan 29, 2020 | 84.84 | 88.18 | 84.66 | 87.49 | 388,676 | +2.73(+3.22%) |
Jan 28, 2020 | 86.01 | 87.23 | 84.47 | 84.76 | 465,291 | +1.11(+1.33%) |
Jan 27, 2020 | 83.21 | 84.13 | 81.96 | 83.65 | 602,616 | -0.83(-0.98%) |
Jan 24, 2020 | 84.33 | 84.85 | 83.45 | 84.48 | 538,396 | -0.44(-0.51%) |
Jan 23, 2020 | 84.68 | 85.70 | 84.22 | 84.91 | 541,837 | -0.31(-0.36%) |
Jan 22, 2020 | 82.71 | 85.76 | 82.60 | 85.22 | 749,111 | +3.04(+3.70%) |
Jan 21, 2020 | 84.38 | 84.49 | 81.02 | 82.18 | 635,939 | -2.75(-3.24%) |
Jan 17, 2020 | 80.15 | 85.31 | 80.15 | 84.93 | 915,603 | +5.16(+6.47%) |
Jan 16, 2020 | 83.16 | 83.73 | 77.54 | 79.77 | 1,221,472 | -3.40(-4.09%) |
Jan 15, 2020 | 83.47 | 84.34 | 83.07 | 83.17 | 513,974 | -0.28(-0.34%) |
Jan 14, 2020 | 84.66 | 84.94 | 83.19 | 83.46 | 540,250 | -1.59(-1.87%) |
Jan 13, 2020 | 84.30 | 85.30 | 83.44 | 85.05 | 431,786 | +2.31(+2.79%) |
Jan 10, 2020 | 82.76 | 83.31 | 81.96 | 82.74 | 217,995 | -0.35(-0.43%) |
Jan 09, 2020 | 83.16 | 83.96 | 82.59 | 83.09 | 331,684 | +0.58(+0.71%) |
Jan 08, 2020 | 81.91 | 82.81 | 81.55 | 82.51 | 442,638 | +0.66(+0.80%) |
Jan 07, 2020 | 81.82 | 83.90 | 81.73 | 81.86 | 619,819 | +0.34(+0.41%) |
Jan 06, 2020 | 80.02 | 81.84 | 79.85 | 81.52 | 499,205 | +1.05(+1.30%) |
Jan 03, 2020 | 77.81 | 81.66 | 77.70 | 80.47 | 1,149,311 | +3.35(+4.34%) |
Jan 02, 2020 | 78.48 | 79.17 | 73.66 | 77.12 | 902,301 | -1.36(-1.73%) |
Dec 31, 2019 | 78.11 | 78.74 | 77.71 | 78.48 | 300,513 | +0.22(+0.28%) |
Dec 30, 2019 | 78.48 | 78.93 | 77.28 | 78.26 | 250,369 | -0.20(-0.26%) |
Dec 27, 2019 | 78.59 | 78.87 | 77.86 | 78.46 | 225,137 | -0.05(-0.07%) |
Dec 26, 2019 | 77.81 | 78.68 | 77.28 | 78.52 | 209,304 | +0.89(+1.15%) |
Dec 24, 2019 | 78.15 | 78.23 | 77.20 | 77.62 | 99,878 | -0.44(-0.56%) |
Dec 23, 2019 | 78.82 | 79.17 | 77.93 | 78.06 | 350,247 | -0.61(-0.78%) |
Dec 20, 2019 | 77.57 | 79.15 | 77.15 | 78.67 | 517,629 | +1.30(+1.68%) |
Dec 19, 2019 | 77.01 | 77.76 | 76.62 | 77.37 | 349,661 | +0.20(+0.26%) |
Dec 18, 2019 | 77.91 | 78.54 | 76.27 | 77.17 | 366,961 | -0.95(-1.21%) |
Dec 17, 2019 | 78.52 | 78.56 | 77.05 | 78.11 | 330,145 | -0.81(-1.03%) |
Dec 16, 2019 | 80.63 | 80.63 | 77.97 | 78.92 | 476,878 | -1.10(-1.38%) |
Dec 13, 2019 | 79.42 | 80.43 | 78.19 | 80.03 | 572,128 | +0.69(+0.87%) |
Dec 12, 2019 | 77.44 | 79.67 | 77.10 | 79.33 | 600,181 | +2.30(+2.99%) |
Dec 11, 2019 | 76.26 | 77.14 | 75.63 | 77.03 | 258,490 | +0.93(+1.22%) |
Dec 10, 2019 | 76.42 | 76.65 | 75.18 | 76.10 | 427,133 | -0.58(-0.76%) |
Dec 09, 2019 | 75.58 | 77.48 | 75.27 | 76.69 | 873,879 | +3.63(+4.97%) |
Dec 06, 2019 | 73.04 | 73.45 | 72.08 | 73.05 | 466,207 | +0.07(+0.10%) |
Dec 05, 2019 | 72.11 | 73.20 | 71.91 | 72.98 | 776,553 | +1.00(+1.39%) |
Dec 04, 2019 | 72.15 | 73.03 | 70.50 | 71.98 | 469,777 | +0.11(+0.15%) |
Dec 03, 2019 | 72.76 | 73.66 | 71.49 | 71.87 | 716,824 | -0.07(-0.10%) |
Dec 02, 2019 | 72.53 | 72.81 | 71.41 | 71.94 | 313,995 | -0.86(-1.19%) |
Nov 29, 2019 | 73.56 | 73.60 | 72.47 | 72.81 | 415,773 | -0.92(-1.25%) |
Nov 27, 2019 | 71.86 | 73.88 | 71.74 | 73.73 | 412,917 | +2.21(+3.09%) |
Nov 26, 2019 | 70.11 | 72.22 | 69.81 | 71.52 | 444,571 | +1.52(+2.17%) |
Nov 25, 2019 | 69.03 | 70.15 | 68.39 | 70.00 | 517,242 | +2.33(+3.44%) |
Nov 22, 2019 | 67.00 | 68.03 | 66.51 | 67.67 | 428,459 | +0.85(+1.28%) |
Nov 21, 2019 | 66.39 | 66.93 | 65.73 | 66.82 | 349,022 | +0.48(+0.73%) |
Nov 20, 2019 | 65.50 | 67.60 | 65.39 | 66.34 | 370,803 | +0.60(+0.91%) |
Nov 19, 2019 | 66.80 | 66.94 | 65.55 | 65.74 | 357,639 | -1.22(-1.82%) |
Nov 18, 2019 | 68.73 | 69.53 | 66.75 | 66.95 | 297,978 | -1.76(-2.57%) |
Nov 15, 2019 | 68.93 | 68.98 | 67.97 | 68.72 | 225,892 | +0.13(+0.19%) |
Nov 14, 2019 | 68.16 | 69.24 | 67.89 | 68.59 | 407,682 | +0.43(+0.63%) |
Nov 13, 2019 | 68.41 | 68.94 | 67.84 | 68.16 | 629,853 | -0.01(-0.01%) |
Nov 12, 2019 | 69.08 | 69.35 | 67.80 | 68.17 | 680,729 | -1.00(-1.45%) |
Nov 11, 2019 | 69.03 | 70.20 | 68.46 | 69.18 | 367,344 | +0.12(+0.18%) |
Nov 08, 2019 | 70.53 | 71.01 | 68.64 | 69.05 | 490,846 | -1.77(-2.50%) |
Nov 07, 2019 | 70.23 | 70.99 | 69.71 | 70.83 | 572,746 | +0.40(+0.57%) |
Nov 06, 2019 | 69.25 | 70.43 | 69.13 | 70.43 | 493,990 | +0.95(+1.36%) |
Nov 05, 2019 | 69.55 | 70.00 | 66.80 | 69.48 | 965,992 | -0.52(-0.74%) |
Nov 04, 2019 | 73.89 | 74.70 | 69.62 | 70.00 | 935,117 | -3.87(-5.24%) |