Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.14 | 74.36 | 71.31 | 71.77 | 1,443,685 | -3.05(-4.08%) |
Jan 30, 2020 | 74.47 | 75.09 | 73.60 | 74.82 | 915,909 | -0.29(-0.39%) |
Jan 29, 2020 | 75.54 | 75.76 | 75.03 | 75.12 | 545,419 | +0.10(+0.13%) |
Jan 28, 2020 | 74.33 | 75.35 | 73.92 | 75.02 | 549,265 | +1.06(+1.43%) |
Jan 27, 2020 | 75.07 | 75.07 | 73.81 | 73.96 | 855,957 | -2.85(-3.71%) |
Jan 24, 2020 | 77.94 | 77.97 | 76.51 | 76.81 | 779,213 | -0.91(-1.18%) |
Jan 23, 2020 | 76.61 | 77.91 | 75.69 | 77.72 | 1,191,890 | +0.85(+1.10%) |
Jan 22, 2020 | 76.98 | 77.19 | 76.22 | 76.88 | 1,070,083 | -0.01(-0.01%) |
Jan 21, 2020 | 77.46 | 77.62 | 75.99 | 76.88 | 1,301,210 | -1.00(-1.29%) |
Jan 17, 2020 | 77.67 | 78.17 | 77.33 | 77.89 | 1,692,617 | +0.30(+0.39%) |
Jan 16, 2020 | 76.32 | 77.59 | 75.91 | 77.58 | 965,524 | +1.39(+1.82%) |
Jan 15, 2020 | 76.20 | 76.67 | 75.90 | 76.19 | 980,448 | -0.12(-0.15%) |
Jan 14, 2020 | 76.15 | 76.91 | 75.68 | 76.31 | 829,188 | +0.09(+0.11%) |
Jan 13, 2020 | 75.79 | 76.49 | 75.32 | 76.22 | 1,002,451 | +0.73(+0.97%) |
Jan 10, 2020 | 76.59 | 76.60 | 75.25 | 75.50 | 831,593 | -0.75(-0.98%) |
Jan 09, 2020 | 77.40 | 77.40 | 75.97 | 76.24 | 865,908 | -0.14(-0.18%) |
Jan 08, 2020 | 77.83 | 78.05 | 76.19 | 76.38 | 1,580,693 | -1.33(-1.71%) |
Jan 07, 2020 | 77.73 | 78.52 | 77.51 | 77.71 | 1,111,881 | -0.03(-0.04%) |
Jan 06, 2020 | 77.25 | 78.01 | 77.02 | 77.74 | 1,269,911 | -0.32(-0.41%) |
Jan 03, 2020 | 77.46 | 78.30 | 77.09 | 78.06 | 996,862 | -0.60(-0.77%) |
Jan 02, 2020 | 76.36 | 78.67 | 75.99 | 78.66 | 1,767,759 | +3.06(+4.05%) |
Dec 31, 2019 | 75.31 | 76.14 | 75.31 | 75.60 | 1,179,007 | +0.19(+0.26%) |
Dec 30, 2019 | 76.38 | 76.69 | 75.27 | 75.41 | 998,638 | -0.92(-1.21%) |
Dec 27, 2019 | 75.98 | 76.70 | 75.95 | 76.33 | 940,674 | +0.36(+0.47%) |
Dec 26, 2019 | 75.87 | 76.34 | 75.67 | 75.97 | 693,473 | +0.53(+0.71%) |
Dec 24, 2019 | 75.52 | 76.08 | 75.22 | 75.44 | 444,970 | -0.22(-0.30%) |
Dec 23, 2019 | 74.45 | 75.86 | 74.33 | 75.66 | 962,321 | +1.41(+1.90%) |
Dec 20, 2019 | 73.44 | 74.51 | 73.09 | 74.25 | 1,827,014 | +0.30(+0.41%) |
Dec 19, 2019 | 72.67 | 74.31 | 72.36 | 73.95 | 1,178,365 | +1.29(+1.78%) |
Dec 18, 2019 | 72.21 | 72.79 | 71.91 | 72.66 | 1,882,282 | +0.34(+0.47%) |
Dec 17, 2019 | 72.85 | 72.85 | 71.80 | 72.32 | 1,428,283 | -0.33(-0.45%) |
Dec 16, 2019 | 73.94 | 74.08 | 72.40 | 72.65 | 1,852,478 | -0.39(-0.53%) |
Dec 13, 2019 | 73.36 | 74.86 | 72.57 | 73.04 | 1,420,222 | +0.02(+0.03%) |
Dec 12, 2019 | 73.03 | 74.24 | 72.35 | 73.02 | 4,366,213 | +0.23(+0.32%) |
Dec 11, 2019 | 72.94 | 73.89 | 72.54 | 72.78 | 2,977,349 | +0.41(+0.56%) |
Dec 10, 2019 | 72.95 | 73.11 | 72.13 | 72.38 | 2,538,000 | -0.52(-0.71%) |
Dec 09, 2019 | 74.82 | 75.41 | 72.71 | 72.89 | 3,560,929 | -2.16(-2.87%) |
Dec 06, 2019 | 75.31 | 75.80 | 74.81 | 75.05 | 1,222,229 | +0.71(+0.95%) |
Dec 05, 2019 | 74.56 | 74.82 | 74.00 | 74.34 | 1,049,684 | +0.02(+0.03%) |
Dec 04, 2019 | 74.60 | 75.70 | 74.26 | 74.32 | 914,472 | +0.09(+0.12%) |
Dec 03, 2019 | 74.34 | 74.44 | 72.95 | 74.23 | 1,340,111 | -1.17(-1.55%) |
Dec 02, 2019 | 76.56 | 78.05 | 75.36 | 75.40 | 1,034,719 | -0.95(-1.25%) |
Nov 29, 2019 | 76.62 | 76.86 | 75.34 | 76.35 | 622,794 | -0.51(-0.66%) |
Nov 27, 2019 | 77.92 | 78.04 | 76.52 | 76.86 | 793,105 | -0.99(-1.27%) |
Nov 26, 2019 | 78.70 | 79.44 | 77.78 | 77.84 | 1,018,176 | -0.84(-1.07%) |
Nov 25, 2019 | 77.89 | 79.39 | 77.57 | 78.68 | 1,304,634 | +1.10(+1.42%) |
Nov 22, 2019 | 77.53 | 77.79 | 76.82 | 77.58 | 670,234 | +0.44(+0.57%) |
Nov 21, 2019 | 77.22 | 78.02 | 76.46 | 77.15 | 1,095,867 | +0.42(+0.54%) |
Nov 20, 2019 | 76.83 | 77.11 | 75.90 | 76.73 | 1,059,012 | -0.20(-0.27%) |
Nov 19, 2019 | 76.87 | 77.27 | 76.17 | 76.93 | 721,873 | +0.29(+0.38%) |
Nov 18, 2019 | 77.35 | 77.53 | 76.38 | 76.64 | 908,616 | -0.91(-1.18%) |
Nov 15, 2019 | 77.05 | 77.89 | 76.67 | 77.56 | 823,875 | +1.23(+1.62%) |
Nov 14, 2019 | 75.97 | 76.38 | 75.63 | 76.32 | 735,150 | +0.24(+0.32%) |
Nov 13, 2019 | 75.55 | 76.39 | 75.24 | 76.08 | 970,377 | -0.03(-0.04%) |
Nov 12, 2019 | 75.91 | 76.89 | 75.76 | 76.11 | 839,448 | -0.15(-0.19%) |
Nov 11, 2019 | 75.68 | 76.59 | 75.14 | 76.25 | 1,389,353 | -0.25(-0.33%) |
Nov 08, 2019 | 76.26 | 76.83 | 75.53 | 76.51 | 1,074,555 | +0.24(+0.32%) |
Nov 07, 2019 | 76.06 | 76.92 | 75.53 | 76.26 | 1,922,364 | +0.66(+0.87%) |
Nov 06, 2019 | 75.33 | 75.94 | 74.08 | 75.60 | 1,068,106 | +0.24(+0.32%) |
Nov 05, 2019 | 74.95 | 75.92 | 74.84 | 75.36 | 1,675,897 | +0.29(+0.39%) |
Nov 04, 2019 | 72.99 | 75.09 | 72.09 | 75.07 | 2,326,755 | +2.60(+3.59%) |