Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.86 | 80.29 | 79.80 | 80.22 | 504,047 | +0.71(+0.89%) |
Jan 30, 2020 | 79.72 | 80.09 | 79.40 | 79.51 | 238,939 | -0.03(-0.03%) |
Jan 29, 2020 | 78.89 | 79.58 | 78.89 | 79.54 | 152,561 | +0.81(+1.03%) |
Jan 28, 2020 | 79.20 | 79.24 | 78.60 | 78.73 | 263,031 | -0.62(-0.78%) |
Jan 27, 2020 | 79.22 | 79.37 | 78.97 | 79.35 | 349,158 | +1.17(+1.49%) |
Jan 24, 2020 | 77.86 | 78.44 | 77.79 | 78.18 | 287,215 | +0.64(+0.82%) |
Jan 23, 2020 | 77.50 | 77.79 | 77.49 | 77.55 | 493,785 | +0.51(+0.66%) |
Jan 22, 2020 | 76.92 | 77.12 | 76.85 | 77.03 | 171,545 | +0.23(+0.30%) |
Jan 21, 2020 | 76.46 | 76.88 | 76.41 | 76.80 | 178,425 | +0.75(+0.98%) |
Jan 17, 2020 | 75.78 | 76.06 | 75.66 | 76.05 | 369,070 | -0.56(-0.73%) |
Jan 16, 2020 | 76.65 | 76.75 | 76.37 | 76.61 | 193,961 | -0.26(-0.34%) |
Jan 15, 2020 | 76.77 | 76.91 | 76.54 | 76.87 | 174,475 | +0.51(+0.67%) |
Jan 14, 2020 | 76.05 | 76.37 | 76.05 | 76.36 | 158,679 | +0.40(+0.52%) |
Jan 13, 2020 | 75.93 | 76.02 | 75.66 | 75.97 | 209,722 | -0.25(-0.33%) |
Jan 10, 2020 | 75.77 | 76.22 | 75.77 | 76.22 | 199,458 | +0.64(+0.84%) |
Jan 09, 2020 | 74.91 | 75.67 | 74.87 | 75.58 | 186,604 | +0.22(+0.30%) |
Jan 08, 2020 | 75.97 | 76.15 | 75.08 | 75.35 | 325,677 | -0.43(-0.57%) |
Jan 07, 2020 | 76.11 | 76.24 | 75.79 | 75.79 | 325,428 | -0.40(-0.53%) |
Jan 06, 2020 | 76.91 | 76.91 | 76.08 | 76.19 | 290,300 | -0.37(-0.48%) |
Jan 03, 2020 | 76.13 | 76.60 | 75.93 | 76.56 | 345,572 | +1.12(+1.49%) |
Jan 02, 2020 | 75.20 | 75.70 | 75.20 | 75.44 | 503,858 | +0.66(+0.89%) |
Dec 31, 2019 | 75.02 | 75.12 | 74.63 | 74.77 | 182,753 | -0.58(-0.77%) |
Dec 30, 2019 | 74.82 | 75.40 | 74.72 | 75.35 | 225,425 | -0.23(-0.31%) |
Dec 27, 2019 | 75.68 | 75.75 | 75.59 | 75.59 | 105,241 | +0.11(+0.14%) |
Dec 26, 2019 | 75.35 | 75.53 | 75.18 | 75.48 | 100,005 | +0.13(+0.18%) |
Dec 24, 2019 | 74.84 | 75.44 | 74.82 | 75.35 | 45,660 | +0.29(+0.38%) |
Dec 23, 2019 | 75.34 | 75.42 | 74.91 | 75.06 | 156,921 | -0.16(-0.21%) |
Dec 20, 2019 | 74.97 | 75.27 | 74.86 | 75.22 | 104,009 | +0.13(+0.17%) |
Dec 19, 2019 | 74.90 | 75.34 | 74.77 | 75.09 | 345,291 | +0.06(+0.08%) |
Dec 18, 2019 | 75.49 | 75.54 | 74.92 | 75.03 | 149,300 | -0.58(-0.77%) |
Dec 17, 2019 | 75.92 | 76.02 | 75.45 | 75.61 | 94,505 | -0.12(-0.15%) |
Dec 16, 2019 | 76.09 | 76.09 | 75.55 | 75.73 | 247,466 | -0.65(-0.86%) |
Dec 13, 2019 | 75.89 | 76.61 | 75.46 | 76.38 | 278,436 | +0.84(+1.12%) |
Dec 12, 2019 | 76.47 | 76.52 | 75.10 | 75.54 | 529,466 | -1.19(-1.55%) |
Dec 11, 2019 | 76.52 | 76.96 | 76.49 | 76.73 | 202,315 | +0.57(+0.75%) |
Dec 10, 2019 | 76.51 | 76.53 | 76.08 | 76.16 | 612,023 | -0.04(-0.05%) |
Dec 09, 2019 | 76.40 | 76.44 | 76.16 | 76.19 | 160,726 | +0.22(+0.28%) |
Dec 06, 2019 | 75.88 | 76.39 | 75.78 | 75.98 | 471,277 | -0.49(-0.64%) |
Dec 05, 2019 | 76.18 | 76.60 | 76.15 | 76.47 | 712,436 | -0.30(-0.40%) |
Dec 04, 2019 | 77.12 | 77.19 | 76.49 | 76.78 | 229,178 | -0.73(-0.95%) |
Dec 03, 2019 | 76.95 | 77.85 | 76.88 | 77.51 | 293,049 | +1.51(+1.98%) |
Dec 02, 2019 | 75.92 | 76.16 | 75.82 | 76.00 | 540,942 | -1.01(-1.32%) |
Nov 29, 2019 | 77.12 | 77.16 | 76.66 | 77.02 | 323,333 | -0.14(-0.19%) |
Nov 27, 2019 | 77.14 | 77.27 | 77.01 | 77.16 | 92,013 | -0.22(-0.29%) |
Nov 26, 2019 | 77.36 | 77.48 | 77.29 | 77.39 | 199,122 | +0.44(+0.57%) |
Nov 25, 2019 | 76.95 | 77.06 | 76.88 | 76.95 | 141,168 | +0.21(+0.27%) |
Nov 22, 2019 | 76.85 | 76.91 | 76.62 | 76.74 | 215,108 | +0.10(+0.13%) |
Nov 21, 2019 | 76.61 | 76.81 | 76.35 | 76.64 | 1,283,500 | -0.44(-0.57%) |
Nov 20, 2019 | 76.74 | 77.11 | 76.69 | 77.08 | 136,855 | +0.80(+1.04%) |
Nov 19, 2019 | 75.95 | 76.40 | 75.94 | 76.29 | 345,410 | +0.56(+0.74%) |
Nov 18, 2019 | 75.84 | 76.04 | 75.69 | 75.72 | 2,030,885 | +0.18(+0.24%) |
Nov 15, 2019 | 75.44 | 75.79 | 75.42 | 75.54 | 221,257 | -0.09(-0.12%) |
Nov 14, 2019 | 75.60 | 75.93 | 75.55 | 75.63 | 154,636 | +0.75(+1.00%) |
Nov 13, 2019 | 75.07 | 75.17 | 74.77 | 74.88 | 135,149 | +0.46(+0.61%) |
Nov 12, 2019 | 74.24 | 74.58 | 74.01 | 74.43 | 148,069 | +0.23(+0.31%) |
Nov 11, 2019 | 74.21 | 74.38 | 73.95 | 74.19 | 131,823 | +0.09(+0.12%) |
Nov 08, 2019 | 74.23 | 74.61 | 74.02 | 74.10 | 324,339 | -0.30(-0.41%) |
Nov 07, 2019 | 74.86 | 74.86 | 73.82 | 74.41 | 338,239 | -1.30(-1.71%) |
Nov 06, 2019 | 75.75 | 75.91 | 75.40 | 75.70 | 170,406 | +0.41(+0.55%) |
Nov 05, 2019 | 75.30 | 75.40 | 75.05 | 75.29 | 258,552 | -0.80(-1.06%) |
Nov 04, 2019 | 76.23 | 76.34 | 76.01 | 76.10 | 343,814 | -0.97(-1.25%) |