Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.20 | 77.30 | 75.61 | 75.94 | 1,940,733 | -1.39(-1.80%) |
Jan 30, 2020 | 76.24 | 77.40 | 75.94 | 77.33 | 1,556,694 | +0.49(+0.64%) |
Jan 29, 2020 | 78.21 | 78.21 | 76.76 | 76.84 | 1,611,010 | -1.11(-1.42%) |
Jan 28, 2020 | 77.16 | 78.30 | 77.16 | 77.95 | 1,202,639 | +0.84(+1.08%) |
Jan 27, 2020 | 77.38 | 77.87 | 77.01 | 77.11 | 1,720,345 | -1.06(-1.35%) |
Jan 24, 2020 | 79.08 | 79.09 | 77.83 | 78.16 | 1,143,268 | -0.65(-0.83%) |
Jan 23, 2020 | 78.84 | 78.93 | 78.31 | 78.82 | 1,432,397 | +0.04(+0.06%) |
Jan 22, 2020 | 78.43 | 79.07 | 78.19 | 78.77 | 1,571,296 | +0.84(+1.07%) |
Jan 21, 2020 | 77.37 | 78.17 | 77.35 | 77.94 | 2,043,308 | +0.36(+0.46%) |
Jan 17, 2020 | 77.54 | 77.61 | 77.26 | 77.58 | 1,803,454 | +0.24(+0.31%) |
Jan 16, 2020 | 77.44 | 77.57 | 76.85 | 77.34 | 1,681,399 | +0.53(+0.69%) |
Jan 15, 2020 | 76.30 | 77.22 | 76.30 | 76.81 | 2,378,485 | +0.66(+0.87%) |
Jan 14, 2020 | 76.24 | 76.89 | 75.79 | 76.15 | 1,727,163 | +0.32(+0.42%) |
Jan 13, 2020 | 75.26 | 75.93 | 75.18 | 75.84 | 1,345,803 | +0.87(+1.16%) |
Jan 10, 2020 | 75.77 | 75.87 | 74.88 | 74.96 | 1,192,520 | -0.42(-0.55%) |
Jan 09, 2020 | 75.07 | 75.78 | 74.90 | 75.38 | 1,416,867 | +0.51(+0.68%) |
Jan 08, 2020 | 74.23 | 75.16 | 74.09 | 74.88 | 1,706,807 | +0.73(+0.98%) |
Jan 07, 2020 | 74.28 | 74.39 | 73.94 | 74.15 | 1,548,315 | -0.41(-0.55%) |
Jan 06, 2020 | 74.27 | 74.60 | 74.17 | 74.56 | 1,361,235 | -0.01(-0.01%) |
Jan 03, 2020 | 74.47 | 74.76 | 74.20 | 74.57 | 1,097,200 | -0.25(-0.34%) |
Jan 02, 2020 | 75.17 | 75.28 | 74.47 | 74.82 | 1,486,690 | +0.04(+0.06%) |
Dec 31, 2019 | 74.29 | 74.89 | 74.19 | 74.78 | 1,176,254 | +0.15(+0.20%) |
Dec 30, 2019 | 74.77 | 74.78 | 74.12 | 74.63 | 1,104,387 | -0.20(-0.27%) |
Dec 27, 2019 | 74.61 | 74.89 | 74.22 | 74.83 | 1,089,921 | +0.36(+0.48%) |
Dec 26, 2019 | 74.38 | 74.76 | 74.22 | 74.47 | 933,849 | +0.05(+0.07%) |
Dec 24, 2019 | 74.67 | 74.78 | 74.35 | 74.42 | 480,466 | -0.23(-0.31%) |
Dec 23, 2019 | 75.25 | 75.46 | 74.49 | 74.65 | 2,273,482 | -0.55(-0.72%) |
Dec 20, 2019 | 75.20 | 75.55 | 74.53 | 75.19 | 4,255,492 | +0.47(+0.62%) |
Dec 19, 2019 | 74.69 | 74.96 | 73.79 | 74.73 | 2,494,300 | +0.20(+0.27%) |
Dec 18, 2019 | 76.59 | 77.22 | 73.59 | 74.53 | 3,461,897 | -0.39(-0.52%) |
Dec 17, 2019 | 75.06 | 75.33 | 74.57 | 74.91 | 2,489,345 | +0.26(+0.35%) |
Dec 16, 2019 | 75.11 | 75.48 | 74.62 | 74.65 | 2,264,708 | -0.15(-0.20%) |
Dec 13, 2019 | 74.44 | 74.93 | 73.92 | 74.80 | 1,428,203 | +0.30(+0.40%) |
Dec 12, 2019 | 73.98 | 74.80 | 73.63 | 74.50 | 2,097,927 | +0.41(+0.56%) |
Dec 11, 2019 | 74.35 | 74.53 | 73.51 | 74.09 | 1,495,784 | -0.21(-0.28%) |
Dec 10, 2019 | 74.34 | 74.67 | 74.11 | 74.30 | 1,042,761 | -0.16(-0.21%) |
Dec 09, 2019 | 74.92 | 74.92 | 74.23 | 74.45 | 1,150,876 | -0.39(-0.52%) |
Dec 06, 2019 | 74.72 | 75.08 | 74.52 | 74.84 | 1,071,949 | +0.62(+0.84%) |
Dec 05, 2019 | 74.39 | 74.54 | 74.01 | 74.22 | 1,334,739 | -0.12(-0.17%) |
Dec 04, 2019 | 74.24 | 74.80 | 73.97 | 74.34 | 1,276,688 | +0.07(+0.09%) |
Dec 03, 2019 | 74.03 | 74.30 | 73.63 | 74.27 | 1,466,094 | -0.19(-0.26%) |
Dec 02, 2019 | 75.62 | 75.62 | 74.12 | 74.46 | 1,458,383 | -1.25(-1.65%) |
Nov 29, 2019 | 76.00 | 76.28 | 75.55 | 75.71 | 658,138 | -0.33(-0.43%) |
Nov 27, 2019 | 75.98 | 76.04 | 75.38 | 76.04 | 1,421,720 | +0.33(+0.43%) |
Nov 26, 2019 | 74.76 | 75.74 | 74.73 | 75.71 | 3,719,215 | +1.11(+1.48%) |
Nov 25, 2019 | 74.70 | 74.99 | 74.28 | 74.60 | 1,170,169 | +0.19(+0.26%) |
Nov 22, 2019 | 74.76 | 75.14 | 74.03 | 74.41 | 1,165,562 | -0.28(-0.38%) |
Nov 21, 2019 | 75.59 | 75.59 | 74.37 | 74.69 | 1,285,448 | -0.69(-0.92%) |
Nov 20, 2019 | 75.21 | 75.67 | 74.97 | 75.39 | 1,310,134 | -0.04(-0.05%) |
Nov 19, 2019 | 75.07 | 75.72 | 74.74 | 75.42 | 1,208,669 | +0.64(+0.86%) |
Nov 18, 2019 | 74.46 | 75.03 | 74.34 | 74.78 | 1,333,260 | +0.32(+0.43%) |
Nov 15, 2019 | 74.56 | 74.58 | 73.97 | 74.46 | 1,500,319 | +0.20(+0.27%) |
Nov 14, 2019 | 73.21 | 74.31 | 73.15 | 74.26 | 1,225,506 | +0.83(+1.13%) |
Nov 13, 2019 | 72.85 | 73.57 | 72.78 | 73.44 | 2,131,619 | +0.43(+0.59%) |
Nov 12, 2019 | 72.79 | 73.22 | 72.65 | 73.00 | 1,359,006 | +0.18(+0.25%) |
Nov 11, 2019 | 72.94 | 73.39 | 72.58 | 72.82 | 1,154,471 | -0.37(-0.50%) |
Nov 08, 2019 | 72.96 | 73.22 | 72.46 | 73.19 | 1,954,737 | +0.33(+0.45%) |
Nov 07, 2019 | 73.14 | 73.36 | 72.56 | 72.86 | 1,570,869 | +0.19(+0.27%) |
Nov 06, 2019 | 72.85 | 73.17 | 72.18 | 72.67 | 1,681,429 | +0.06(+0.08%) |
Nov 05, 2019 | 73.30 | 73.82 | 71.99 | 72.61 | 1,973,507 | -0.76(-1.04%) |
Nov 04, 2019 | 74.18 | 74.27 | 73.18 | 73.37 | 1,131,564 | -0.38(-0.51%) |