Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.43 | 73.33 | 71.42 | 72.84 | 1,038,463 | +0.06(+0.08%) |
Jan 30, 2020 | 71.78 | 72.79 | 71.17 | 72.78 | 521,056 | +0.50(+0.69%) |
Jan 29, 2020 | 72.90 | 72.99 | 71.96 | 72.28 | 410,257 | -0.10(-0.14%) |
Jan 28, 2020 | 72.18 | 72.77 | 71.16 | 72.38 | 639,207 | +0.12(+0.16%) |
Jan 27, 2020 | 71.86 | 72.93 | 71.58 | 72.26 | 536,720 | -0.58(-0.79%) |
Jan 24, 2020 | 73.52 | 73.56 | 72.12 | 72.84 | 699,984 | -0.23(-0.31%) |
Jan 23, 2020 | 73.17 | 73.46 | 72.31 | 73.07 | 1,258,823 | -0.04(-0.05%) |
Jan 22, 2020 | 75.26 | 75.89 | 72.74 | 73.11 | 1,985,274 | -2.39(-3.17%) |
Jan 21, 2020 | 76.11 | 76.78 | 74.52 | 75.50 | 1,473,449 | -0.80(-1.05%) |
Jan 17, 2020 | 76.42 | 76.76 | 75.87 | 76.31 | 1,066,381 | -0.42(-0.55%) |
Jan 16, 2020 | 75.66 | 76.84 | 75.51 | 76.73 | 1,321,890 | +1.30(+1.72%) |
Jan 15, 2020 | 76.79 | 76.90 | 75.07 | 75.43 | 1,718,328 | -1.27(-1.65%) |
Jan 14, 2020 | 78.23 | 78.52 | 76.08 | 76.70 | 4,190,856 | -1.71(-2.18%) |
Jan 13, 2020 | 77.22 | 79.00 | 76.60 | 78.41 | 6,065,523 | +6.85(+9.57%) |
Jan 10, 2020 | 72.64 | 73.28 | 71.51 | 71.56 | 465,433 | -1.36(-1.87%) |
Jan 09, 2020 | 72.41 | 73.07 | 71.78 | 72.92 | 782,327 | +0.32(+0.45%) |
Jan 08, 2020 | 73.06 | 73.54 | 72.46 | 72.60 | 685,968 | -0.70(-0.95%) |
Jan 07, 2020 | 73.48 | 73.52 | 72.29 | 73.29 | 975,763 | -0.67(-0.90%) |
Jan 06, 2020 | 74.07 | 74.47 | 73.29 | 73.96 | 752,998 | -0.39(-0.53%) |
Jan 03, 2020 | 73.42 | 74.52 | 73.39 | 74.35 | 728,004 | +0.40(+0.54%) |
Jan 02, 2020 | 72.36 | 73.99 | 72.35 | 73.95 | 623,538 | +2.00(+2.78%) |
Dec 31, 2019 | 72.44 | 72.89 | 71.75 | 71.95 | 414,285 | -0.50(-0.69%) |
Dec 30, 2019 | 72.33 | 72.80 | 72.22 | 72.45 | 461,788 | +0.04(+0.05%) |
Dec 27, 2019 | 72.36 | 72.71 | 72.07 | 72.41 | 402,771 | +0.14(+0.19%) |
Dec 26, 2019 | 72.63 | 72.93 | 71.89 | 72.27 | 302,972 | -0.29(-0.41%) |
Dec 24, 2019 | 73.39 | 73.50 | 72.42 | 72.57 | 199,296 | -0.51(-0.70%) |
Dec 23, 2019 | 72.63 | 73.54 | 72.14 | 73.08 | 583,452 | +0.71(+0.98%) |
Dec 20, 2019 | 72.48 | 72.68 | 71.52 | 72.37 | 816,648 | -0.06(-0.08%) |
Dec 19, 2019 | 72.90 | 73.04 | 72.24 | 72.43 | 698,878 | -0.20(-0.27%) |
Dec 18, 2019 | 73.42 | 73.89 | 71.97 | 72.63 | 982,465 | -0.48(-0.66%) |
Dec 17, 2019 | 74.21 | 74.98 | 71.46 | 73.11 | 1,547,952 | -2.20(-2.92%) |
Dec 16, 2019 | 75.08 | 76.87 | 73.92 | 75.31 | 1,200,436 | -0.58(-0.76%) |
Dec 13, 2019 | 76.02 | 76.63 | 75.39 | 75.89 | 930,867 | -0.21(-0.27%) |
Dec 12, 2019 | 77.08 | 77.53 | 75.96 | 76.09 | 748,444 | -1.20(-1.55%) |
Dec 11, 2019 | 78.05 | 78.07 | 76.62 | 77.29 | 603,723 | -0.73(-0.93%) |
Dec 10, 2019 | 77.63 | 78.24 | 77.48 | 78.02 | 545,007 | +0.23(+0.29%) |
Dec 09, 2019 | 78.31 | 78.38 | 77.57 | 77.79 | 339,523 | -0.76(-0.96%) |
Dec 06, 2019 | 78.47 | 78.92 | 78.11 | 78.55 | 239,441 | +0.65(+0.83%) |
Dec 05, 2019 | 78.24 | 78.24 | 77.15 | 77.90 | 283,183 | -0.07(-0.09%) |
Dec 04, 2019 | 77.26 | 78.76 | 77.26 | 77.97 | 814,773 | +0.85(+1.11%) |
Dec 03, 2019 | 76.62 | 77.24 | 76.38 | 77.11 | 312,658 | -0.21(-0.27%) |
Dec 02, 2019 | 78.19 | 78.61 | 77.31 | 77.32 | 425,826 | -0.83(-1.07%) |
Nov 29, 2019 | 78.77 | 79.08 | 77.98 | 78.15 | 183,300 | -0.59(-0.75%) |
Nov 27, 2019 | 78.63 | 78.79 | 77.91 | 78.74 | 397,065 | -0.06(-0.07%) |
Nov 26, 2019 | 77.37 | 78.81 | 76.95 | 78.80 | 549,927 | +1.53(+1.98%) |
Nov 25, 2019 | 76.19 | 77.46 | 75.83 | 77.27 | 342,747 | +1.29(+1.69%) |
Nov 22, 2019 | 76.71 | 76.71 | 75.59 | 75.98 | 297,620 | -0.69(-0.90%) |
Nov 21, 2019 | 78.00 | 78.24 | 76.54 | 76.67 | 413,964 | -1.38(-1.77%) |
Nov 20, 2019 | 77.68 | 78.84 | 77.65 | 78.05 | 745,606 | +0.27(+0.34%) |
Nov 19, 2019 | 78.29 | 78.51 | 77.64 | 77.79 | 447,703 | -0.29(-0.38%) |
Nov 18, 2019 | 78.33 | 78.65 | 77.80 | 78.08 | 455,120 | -0.45(-0.57%) |
Nov 15, 2019 | 78.16 | 79.08 | 78.16 | 78.54 | 529,420 | +0.53(+0.68%) |
Nov 14, 2019 | 76.65 | 78.16 | 76.59 | 78.01 | 571,513 | +1.23(+1.60%) |
Nov 13, 2019 | 76.29 | 77.08 | 75.98 | 76.78 | 417,391 | +0.21(+0.27%) |
Nov 12, 2019 | 76.12 | 77.05 | 75.85 | 76.57 | 603,158 | +0.56(+0.74%) |
Nov 11, 2019 | 75.58 | 76.28 | 75.22 | 76.01 | 382,039 | +0.00(+0.00%) |
Nov 08, 2019 | 75.57 | 76.64 | 75.37 | 76.01 | 403,382 | +0.56(+0.74%) |
Nov 07, 2019 | 76.33 | 76.41 | 75.15 | 75.45 | 755,557 | -0.46(-0.61%) |
Nov 06, 2019 | 75.19 | 76.18 | 75.03 | 75.92 | 400,111 | +0.76(+1.01%) |
Nov 05, 2019 | 74.01 | 75.38 | 73.90 | 75.16 | 692,009 | +1.22(+1.65%) |
Nov 04, 2019 | 74.61 | 75.03 | 73.63 | 73.94 | 643,261 | -0.27(-0.37%) |