Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.48 | 81.48 | 79.72 | 79.99 | 281,818 | -1.88(-2.30%) |
Jan 30, 2020 | 81.10 | 81.86 | 80.87 | 81.86 | 68,001 | -0.07(-0.08%) |
Jan 29, 2020 | 82.14 | 82.36 | 81.84 | 81.93 | 22,545 | +0.15(+0.19%) |
Jan 28, 2020 | 81.34 | 81.98 | 81.14 | 81.78 | 18,811 | +0.71(+0.88%) |
Jan 27, 2020 | 81.01 | 81.52 | 80.54 | 81.06 | 70,711 | -1.30(-1.58%) |
Jan 24, 2020 | 83.00 | 83.09 | 81.96 | 82.36 | 33,376 | -0.51(-0.62%) |
Jan 23, 2020 | 82.19 | 82.90 | 81.86 | 82.88 | 23,834 | +0.66(+0.80%) |
Jan 22, 2020 | 82.81 | 82.82 | 82.22 | 82.22 | 45,654 | -0.21(-0.25%) |
Jan 21, 2020 | 82.64 | 82.88 | 82.23 | 82.43 | 34,909 | -0.68(-0.82%) |
Jan 17, 2020 | 83.04 | 83.31 | 83.02 | 83.11 | 38,799 | +0.07(+0.09%) |
Jan 16, 2020 | 82.48 | 83.03 | 82.48 | 83.03 | 56,403 | +0.90(+1.09%) |
Jan 15, 2020 | 81.86 | 82.39 | 81.86 | 82.14 | 70,385 | +0.19(+0.23%) |
Jan 14, 2020 | 82.08 | 82.37 | 81.83 | 81.95 | 46,972 | -0.14(-0.17%) |
Jan 13, 2020 | 81.52 | 82.11 | 81.52 | 82.09 | 45,766 | +0.78(+0.96%) |
Jan 10, 2020 | 81.94 | 81.94 | 81.20 | 81.31 | 84,900 | -0.48(-0.59%) |
Jan 09, 2020 | 81.63 | 81.82 | 81.55 | 81.79 | 78,775 | +0.49(+0.61%) |
Jan 08, 2020 | 81.11 | 81.62 | 81.08 | 81.30 | 72,367 | +0.28(+0.35%) |
Jan 07, 2020 | 81.02 | 81.24 | 80.82 | 81.02 | 41,035 | -0.12(-0.15%) |
Jan 06, 2020 | 80.70 | 81.14 | 80.65 | 81.14 | 221,647 | -0.07(-0.09%) |
Jan 03, 2020 | 80.65 | 81.28 | 80.65 | 81.21 | 51,107 | -0.18(-0.22%) |
Jan 02, 2020 | 80.93 | 81.39 | 80.61 | 81.39 | 337,888 | +1.02(+1.27%) |
Dec 31, 2019 | 80.18 | 80.44 | 80.04 | 80.36 | 116,607 | +0.14(+0.18%) |
Dec 30, 2019 | 80.54 | 80.56 | 80.17 | 80.22 | 42,324 | -0.50(-0.62%) |
Dec 27, 2019 | 80.93 | 80.93 | 80.61 | 80.72 | 225,079 | +0.01(+0.01%) |
Dec 26, 2019 | 80.59 | 80.71 | 80.39 | 80.71 | 26,400 | +0.20(+0.25%) |
Dec 24, 2019 | 80.63 | 80.63 | 80.47 | 80.51 | 50,689 | -0.18(-0.23%) |
Dec 23, 2019 | 80.63 | 80.80 | 80.50 | 80.69 | 37,439 | +0.30(+0.37%) |
Dec 20, 2019 | 80.05 | 80.45 | 80.05 | 80.39 | 51,315 | +0.47(+0.59%) |
Dec 19, 2019 | 79.64 | 80.00 | 79.64 | 79.92 | 73,911 | +0.23(+0.29%) |
Dec 18, 2019 | 80.00 | 80.00 | 79.66 | 79.69 | 51,830 | -0.34(-0.42%) |
Dec 17, 2019 | 80.11 | 80.22 | 79.97 | 80.03 | 65,713 | -0.11(-0.13%) |
Dec 16, 2019 | 80.40 | 80.45 | 80.11 | 80.13 | 38,999 | -0.10(-0.13%) |
Dec 13, 2019 | 80.21 | 80.80 | 79.99 | 80.24 | 82,543 | +0.00(+0.00%) |
Dec 12, 2019 | 79.41 | 80.39 | 79.41 | 80.24 | 117,259 | +0.65(+0.82%) |
Dec 11, 2019 | 79.21 | 79.62 | 79.13 | 79.59 | 63,976 | +0.50(+0.64%) |
Dec 10, 2019 | 79.24 | 79.37 | 79.03 | 79.08 | 53,602 | -0.21(-0.27%) |
Dec 09, 2019 | 79.40 | 79.49 | 79.26 | 79.29 | 37,581 | -0.30(-0.37%) |
Dec 06, 2019 | 79.44 | 79.82 | 79.44 | 79.59 | 65,198 | +0.80(+1.02%) |
Dec 05, 2019 | 78.79 | 78.85 | 78.51 | 78.79 | 141,297 | +0.12(+0.15%) |
Dec 04, 2019 | 78.67 | 79.41 | 78.67 | 78.67 | 43,311 | +0.24(+0.30%) |
Dec 03, 2019 | 78.36 | 78.48 | 77.85 | 78.43 | 257,664 | -0.65(-0.82%) |
Dec 02, 2019 | 80.41 | 80.41 | 79.06 | 79.07 | 347,795 | -1.21(-1.50%) |
Nov 29, 2019 | 80.56 | 80.56 | 80.16 | 80.28 | 13,583 | -0.41(-0.51%) |
Nov 27, 2019 | 80.50 | 80.69 | 80.44 | 80.69 | 21,314 | +0.10(+0.12%) |
Nov 26, 2019 | 80.25 | 80.67 | 80.17 | 80.60 | 122,372 | +0.42(+0.53%) |
Nov 25, 2019 | 79.69 | 80.19 | 79.69 | 80.17 | 380,724 | +0.72(+0.91%) |
Nov 22, 2019 | 79.60 | 79.60 | 79.20 | 79.45 | 31,763 | +0.22(+0.28%) |
Nov 21, 2019 | 79.51 | 79.51 | 79.12 | 79.23 | 91,645 | -0.24(-0.30%) |
Nov 20, 2019 | 79.81 | 79.95 | 79.18 | 79.47 | 52,100 | -0.53(-0.66%) |
Nov 19, 2019 | 80.10 | 80.56 | 79.85 | 80.00 | 46,426 | +0.08(+0.10%) |
Nov 18, 2019 | 79.92 | 80.16 | 79.75 | 79.92 | 153,701 | -0.14(-0.18%) |
Nov 15, 2019 | 79.95 | 80.18 | 79.82 | 80.06 | 49,316 | +0.49(+0.61%) |
Nov 14, 2019 | 79.08 | 79.58 | 79.08 | 79.57 | 46,295 | +0.36(+0.46%) |
Nov 13, 2019 | 78.99 | 79.35 | 78.99 | 79.21 | 36,262 | -0.10(-0.13%) |
Nov 12, 2019 | 79.32 | 79.60 | 79.21 | 79.31 | 47,935 | +0.04(+0.05%) |
Nov 11, 2019 | 78.86 | 79.38 | 78.85 | 79.26 | 44,249 | +0.10(+0.12%) |
Nov 08, 2019 | 78.94 | 79.19 | 78.89 | 79.17 | 51,824 | +0.16(+0.21%) |
Nov 07, 2019 | 79.22 | 79.47 | 78.94 | 79.01 | 247,527 | +0.27(+0.35%) |
Nov 06, 2019 | 78.74 | 78.74 | 78.37 | 78.73 | 51,506 | +0.04(+0.05%) |
Nov 05, 2019 | 78.93 | 79.11 | 78.58 | 78.69 | 79,189 | -0.08(-0.10%) |
Nov 04, 2019 | 78.68 | 78.81 | 78.54 | 78.77 | 451,814 | +0.62(+0.80%) |