Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.15 | 74.37 | 71.31 | 71.78 | 1,443,540 | -3.05(-4.08%) |
Jan 30, 2020 | 74.47 | 75.09 | 73.61 | 74.83 | 915,817 | -0.29(-0.39%) |
Jan 29, 2020 | 75.55 | 75.77 | 75.04 | 75.12 | 545,364 | +0.10(+0.13%) |
Jan 28, 2020 | 74.34 | 75.36 | 73.93 | 75.03 | 549,210 | +1.06(+1.43%) |
Jan 27, 2020 | 75.08 | 75.08 | 73.82 | 73.97 | 855,871 | -2.85(-3.71%) |
Jan 24, 2020 | 77.95 | 77.98 | 76.51 | 76.81 | 779,135 | -0.91(-1.18%) |
Jan 23, 2020 | 76.62 | 77.92 | 75.70 | 77.73 | 1,191,771 | +0.85(+1.10%) |
Jan 22, 2020 | 76.99 | 77.19 | 76.23 | 76.88 | 1,069,976 | -0.01(-0.01%) |
Jan 21, 2020 | 77.47 | 77.63 | 76.00 | 76.89 | 1,301,080 | -1.00(-1.29%) |
Jan 17, 2020 | 77.68 | 78.18 | 77.33 | 77.89 | 1,692,448 | +0.30(+0.39%) |
Jan 16, 2020 | 76.33 | 77.60 | 75.92 | 77.59 | 965,428 | +1.39(+1.82%) |
Jan 15, 2020 | 76.21 | 76.68 | 75.91 | 76.20 | 980,350 | -0.12(-0.15%) |
Jan 14, 2020 | 76.15 | 76.92 | 75.69 | 76.32 | 829,105 | +0.09(+0.11%) |
Jan 13, 2020 | 75.79 | 76.49 | 75.33 | 76.23 | 1,002,350 | +0.73(+0.97%) |
Jan 10, 2020 | 76.60 | 76.61 | 75.26 | 75.50 | 831,509 | -0.75(-0.98%) |
Jan 09, 2020 | 77.41 | 77.41 | 75.98 | 76.25 | 865,821 | -0.14(-0.18%) |
Jan 08, 2020 | 77.84 | 78.06 | 76.19 | 76.39 | 1,580,535 | -1.33(-1.71%) |
Jan 07, 2020 | 77.74 | 78.53 | 77.51 | 77.72 | 1,111,770 | -0.03(-0.04%) |
Jan 06, 2020 | 77.26 | 78.02 | 77.03 | 77.75 | 1,269,783 | -0.32(-0.41%) |
Jan 03, 2020 | 77.47 | 78.31 | 77.10 | 78.07 | 996,762 | -0.60(-0.77%) |
Jan 02, 2020 | 76.37 | 78.68 | 76.00 | 78.67 | 1,767,582 | +3.06(+4.05%) |
Dec 31, 2019 | 75.32 | 76.14 | 75.32 | 75.61 | 1,178,889 | +0.19(+0.26%) |
Dec 30, 2019 | 76.39 | 76.70 | 75.28 | 75.42 | 998,538 | -0.92(-1.21%) |
Dec 27, 2019 | 75.99 | 76.71 | 75.96 | 76.34 | 940,580 | +0.36(+0.47%) |
Dec 26, 2019 | 75.88 | 76.35 | 75.68 | 75.98 | 693,403 | +0.53(+0.71%) |
Dec 24, 2019 | 75.53 | 76.09 | 75.23 | 75.44 | 444,926 | -0.22(-0.30%) |
Dec 23, 2019 | 74.45 | 75.87 | 74.34 | 75.67 | 962,225 | +1.41(+1.90%) |
Dec 20, 2019 | 73.44 | 74.52 | 73.09 | 74.26 | 1,826,831 | +0.30(+0.41%) |
Dec 19, 2019 | 72.67 | 74.32 | 72.36 | 73.96 | 1,178,247 | +1.29(+1.78%) |
Dec 18, 2019 | 72.22 | 72.80 | 71.92 | 72.67 | 1,882,093 | +0.34(+0.47%) |
Dec 17, 2019 | 72.86 | 72.86 | 71.81 | 72.32 | 1,428,140 | -0.33(-0.45%) |
Dec 16, 2019 | 73.95 | 74.08 | 72.40 | 72.66 | 1,852,292 | -0.39(-0.53%) |
Dec 13, 2019 | 73.36 | 74.87 | 72.58 | 73.04 | 1,420,080 | +0.02(+0.03%) |
Dec 12, 2019 | 73.03 | 74.25 | 72.35 | 73.02 | 4,365,776 | +0.23(+0.32%) |
Dec 11, 2019 | 72.95 | 73.90 | 72.55 | 72.79 | 2,977,051 | +0.41(+0.56%) |
Dec 10, 2019 | 72.96 | 73.12 | 72.14 | 72.38 | 2,537,746 | -0.52(-0.71%) |
Dec 09, 2019 | 74.83 | 75.42 | 72.71 | 72.90 | 3,560,572 | -2.16(-2.87%) |
Dec 06, 2019 | 75.32 | 75.80 | 74.81 | 75.06 | 1,222,106 | +0.71(+0.95%) |
Dec 05, 2019 | 74.57 | 74.83 | 74.01 | 74.35 | 1,049,579 | +0.02(+0.03%) |
Dec 04, 2019 | 74.61 | 75.71 | 74.27 | 74.33 | 914,381 | +0.09(+0.12%) |
Dec 03, 2019 | 74.35 | 74.44 | 72.96 | 74.24 | 1,339,977 | -1.17(-1.55%) |
Dec 02, 2019 | 76.57 | 78.06 | 75.37 | 75.41 | 1,034,616 | -0.95(-1.25%) |
Nov 29, 2019 | 76.63 | 76.86 | 75.35 | 76.36 | 622,732 | -0.51(-0.66%) |
Nov 27, 2019 | 77.93 | 78.05 | 76.52 | 76.86 | 793,026 | -0.99(-1.27%) |
Nov 26, 2019 | 78.71 | 79.45 | 77.79 | 77.85 | 1,018,074 | -0.84(-1.07%) |
Nov 25, 2019 | 77.89 | 79.40 | 77.58 | 78.69 | 1,304,503 | +1.10(+1.42%) |
Nov 22, 2019 | 77.53 | 77.80 | 76.82 | 77.59 | 670,167 | +0.44(+0.57%) |
Nov 21, 2019 | 77.22 | 78.03 | 76.46 | 77.15 | 1,095,757 | +0.42(+0.54%) |
Nov 20, 2019 | 76.83 | 77.12 | 75.91 | 76.74 | 1,058,906 | -0.20(-0.27%) |
Nov 19, 2019 | 76.87 | 77.28 | 76.17 | 76.94 | 721,801 | +0.29(+0.38%) |
Nov 18, 2019 | 77.36 | 77.53 | 76.39 | 76.65 | 908,525 | -0.91(-1.18%) |
Nov 15, 2019 | 77.06 | 77.89 | 76.68 | 77.56 | 823,792 | +1.23(+1.62%) |
Nov 14, 2019 | 75.98 | 76.39 | 75.64 | 76.33 | 735,077 | +0.24(+0.32%) |
Nov 13, 2019 | 75.56 | 76.40 | 75.25 | 76.09 | 970,280 | -0.03(-0.04%) |
Nov 12, 2019 | 75.92 | 76.90 | 75.77 | 76.11 | 839,364 | -0.15(-0.19%) |
Nov 11, 2019 | 75.69 | 76.60 | 75.14 | 76.26 | 1,389,214 | -0.25(-0.33%) |
Nov 08, 2019 | 76.27 | 76.83 | 75.53 | 76.51 | 1,074,447 | +0.24(+0.32%) |
Nov 07, 2019 | 76.07 | 76.93 | 75.54 | 76.27 | 1,922,172 | +0.66(+0.87%) |
Nov 06, 2019 | 75.34 | 75.95 | 74.09 | 75.61 | 1,067,999 | +0.24(+0.32%) |
Nov 05, 2019 | 74.96 | 75.93 | 74.84 | 75.37 | 1,675,730 | +0.29(+0.39%) |
Nov 04, 2019 | 73.00 | 75.10 | 72.10 | 75.08 | 2,326,522 | +2.60(+3.59%) |