Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 80.82 | 80.99 | 71.72 | 73.29 | 12,422,100 | -4.70(-6.03%) |
Jan 30, 2020 | 76.81 | 78.17 | 76.47 | 77.99 | 3,565,323 | +0.41(+0.53%) |
Jan 29, 2020 | 77.67 | 78.69 | 77.49 | 77.58 | 4,559,730 | -0.06(-0.08%) |
Jan 28, 2020 | 76.43 | 77.98 | 75.72 | 77.64 | 3,916,302 | +1.33(+1.75%) |
Jan 27, 2020 | 75.66 | 76.78 | 74.91 | 76.31 | 5,805,282 | -0.51(-0.66%) |
Jan 24, 2020 | 77.38 | 78.02 | 76.37 | 76.82 | 5,010,900 | -0.27(-0.35%) |
Jan 23, 2020 | 80.50 | 80.80 | 76.17 | 77.09 | 9,834,444 | -3.91(-4.82%) |
Jan 22, 2020 | 81.16 | 81.90 | 80.95 | 81.00 | 3,893,601 | +0.29(+0.36%) |
Jan 21, 2020 | 79.55 | 81.10 | 79.49 | 80.71 | 2,537,403 | +1.16(+1.46%) |
Jan 17, 2020 | 79.94 | 79.99 | 79.34 | 79.55 | 4,073,400 | +0.02(+0.03%) |
Jan 16, 2020 | 79.46 | 79.83 | 78.53 | 79.53 | 2,124,501 | +0.60(+0.76%) |
Jan 15, 2020 | 78.67 | 79.31 | 78.38 | 78.93 | 2,865,840 | +0.25(+0.32%) |
Jan 14, 2020 | 77.98 | 78.85 | 77.70 | 78.68 | 3,696,819 | +0.88(+1.13%) |
Jan 13, 2020 | 77.83 | 78.27 | 77.52 | 77.80 | 3,341,730 | +0.19(+0.24%) |
Jan 10, 2020 | 78.56 | 78.67 | 77.45 | 77.61 | 3,465,600 | -0.36(-0.46%) |
Jan 09, 2020 | 77.64 | 78.55 | 77.36 | 77.97 | 4,137,678 | +0.82(+1.06%) |
Jan 08, 2020 | 78.00 | 78.00 | 76.61 | 77.15 | 4,319,352 | -0.52(-0.67%) |
Jan 07, 2020 | 78.08 | 78.60 | 77.38 | 77.67 | 2,621,481 | -0.60(-0.76%) |
Jan 06, 2020 | 76.98 | 78.35 | 76.67 | 78.27 | 3,244,272 | +1.06(+1.37%) |
Jan 03, 2020 | 76.17 | 77.50 | 76.11 | 77.21 | 2,993,400 | -0.29(-0.37%) |
Jan 02, 2020 | 76.67 | 77.92 | 76.63 | 77.50 | 4,136,856 | -0.26(-0.34%) |
Dec 31, 2019 | 77.34 | 77.83 | 77.00 | 77.76 | 2,245,200 | +0.29(+0.37%) |
Dec 30, 2019 | 78.31 | 78.53 | 77.12 | 77.47 | 2,636,859 | -0.73(-0.93%) |
Dec 27, 2019 | 78.68 | 78.87 | 78.00 | 78.20 | 1,572,600 | -0.39(-0.50%) |
Dec 26, 2019 | 78.65 | 78.83 | 78.06 | 78.59 | 2,033,862 | -0.00(-0.00%) |
Dec 24, 2019 | 79.12 | 79.21 | 78.21 | 78.60 | 943,500 | -0.51(-0.64%) |
Dec 23, 2019 | 78.91 | 79.50 | 78.80 | 79.11 | 2,249,898 | +0.31(+0.39%) |
Dec 20, 2019 | 78.36 | 78.81 | 77.22 | 78.80 | 6,232,800 | +1.06(+1.36%) |
Dec 19, 2019 | 79.02 | 79.49 | 77.68 | 77.74 | 4,418,661 | -0.80(-1.02%) |
Dec 18, 2019 | 79.38 | 79.87 | 78.47 | 78.54 | 3,674,601 | -0.76(-0.96%) |
Dec 17, 2019 | 78.95 | 79.47 | 78.34 | 79.31 | 4,028,841 | +0.99(+1.26%) |
Dec 16, 2019 | 77.69 | 78.90 | 77.51 | 78.32 | 3,792,129 | +0.77(+1.00%) |
Dec 13, 2019 | 76.57 | 77.70 | 76.57 | 77.55 | 3,135,900 | +0.65(+0.84%) |
Dec 12, 2019 | 76.84 | 77.11 | 75.92 | 76.90 | 4,201,974 | +0.13(+0.17%) |
Dec 11, 2019 | 76.42 | 76.93 | 75.37 | 76.77 | 5,561,871 | +0.39(+0.51%) |
Dec 10, 2019 | 77.96 | 78.37 | 75.51 | 76.39 | 8,960,565 | -1.71(-2.19%) |
Dec 09, 2019 | 79.52 | 79.67 | 77.28 | 78.10 | 6,635,850 | -1.56(-1.96%) |
Dec 06, 2019 | 81.67 | 82.00 | 79.59 | 79.66 | 8,513,400 | -1.33(-1.64%) |
Dec 05, 2019 | 82.50 | 82.50 | 79.43 | 80.99 | 4,118,772 | -1.08(-1.31%) |
Dec 04, 2019 | 81.63 | 82.45 | 81.36 | 82.06 | 3,459,636 | +0.54(+0.67%) |
Dec 03, 2019 | 80.17 | 81.68 | 79.73 | 81.52 | 2,733,786 | +0.57(+0.70%) |
Dec 02, 2019 | 81.84 | 82.32 | 80.67 | 80.95 | 2,757,078 | -0.70(-0.85%) |
Nov 29, 2019 | 81.91 | 82.34 | 81.28 | 81.65 | 947,100 | -0.44(-0.54%) |
Nov 27, 2019 | 82.15 | 82.42 | 81.50 | 82.09 | 1,893,300 | +0.31(+0.38%) |
Nov 26, 2019 | 81.83 | 82.04 | 81.12 | 81.78 | 4,094,025 | +0.19(+0.24%) |
Nov 25, 2019 | 80.67 | 82.05 | 80.57 | 81.58 | 3,214,449 | +1.32(+1.64%) |
Nov 22, 2019 | 81.39 | 81.51 | 80.09 | 80.27 | 2,055,600 | -0.68(-0.84%) |
Nov 21, 2019 | 81.36 | 81.79 | 80.64 | 80.95 | 2,338,689 | -0.46(-0.57%) |
Nov 20, 2019 | 81.24 | 82.47 | 80.82 | 81.41 | 2,955,510 | +0.22(+0.28%) |
Nov 19, 2019 | 81.00 | 82.55 | 80.74 | 81.19 | 3,208,125 | +0.39(+0.49%) |
Nov 18, 2019 | 81.44 | 82.32 | 80.59 | 80.79 | 3,508,662 | -1.09(-1.33%) |
Nov 15, 2019 | 80.71 | 81.98 | 80.51 | 81.88 | 4,736,100 | +1.69(+2.11%) |
Nov 14, 2019 | 80.83 | 80.83 | 79.96 | 80.19 | 2,441,916 | -0.60(-0.75%) |
Nov 13, 2019 | 79.68 | 80.87 | 79.13 | 80.79 | 2,440,725 | +1.01(+1.26%) |
Nov 12, 2019 | 78.09 | 80.05 | 78.03 | 79.78 | 2,920,746 | +1.55(+1.98%) |
Nov 11, 2019 | 77.82 | 78.74 | 77.74 | 78.23 | 2,173,662 | +0.18(+0.23%) |
Nov 08, 2019 | 78.12 | 78.76 | 77.69 | 78.05 | 2,483,400 | -0.33(-0.42%) |
Nov 07, 2019 | 78.53 | 78.75 | 78.05 | 78.38 | 2,178,606 | -0.02(-0.03%) |
Nov 06, 2019 | 77.91 | 78.70 | 77.67 | 78.41 | 3,131,706 | +0.94(+1.21%) |
Nov 05, 2019 | 78.28 | 78.33 | 76.85 | 77.47 | 3,772,557 | -0.96(-1.23%) |
Nov 04, 2019 | 79.56 | 79.57 | 78.13 | 78.43 | 3,827,667 | -0.48(-0.61%) |