Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.88 | 79.88 | 76.51 | 76.80 | 150,200 | -3.26(-4.07%) |
Jan 30, 2020 | 79.88 | 80.18 | 77.97 | 80.06 | 131,938 | -0.05(-0.06%) |
Jan 29, 2020 | 79.32 | 81.33 | 78.63 | 80.11 | 225,240 | +0.60(+0.75%) |
Jan 28, 2020 | 79.00 | 79.60 | 77.86 | 79.51 | 209,062 | +0.52(+0.66%) |
Jan 27, 2020 | 76.88 | 79.48 | 76.02 | 78.99 | 313,012 | +0.97(+1.24%) |
Jan 24, 2020 | 77.18 | 79.31 | 76.12 | 78.02 | 310,300 | +1.29(+1.68%) |
Jan 23, 2020 | 75.35 | 77.40 | 74.66 | 76.73 | 256,985 | +1.29(+1.71%) |
Jan 22, 2020 | 74.32 | 76.04 | 74.27 | 75.44 | 207,225 | +1.51(+2.04%) |
Jan 21, 2020 | 72.61 | 74.81 | 71.90 | 73.93 | 335,256 | +1.42(+1.96%) |
Jan 17, 2020 | 74.20 | 74.33 | 72.39 | 72.51 | 602,400 | -2.38(-3.18%) |
Jan 16, 2020 | 77.49 | 77.58 | 74.10 | 74.89 | 547,366 | -2.48(-3.21%) |
Jan 15, 2020 | 80.17 | 81.61 | 77.02 | 77.37 | 390,831 | -2.99(-3.72%) |
Jan 14, 2020 | 80.04 | 81.56 | 79.32 | 80.36 | 263,337 | +0.44(+0.55%) |
Jan 13, 2020 | 79.29 | 80.17 | 78.36 | 79.92 | 320,720 | +0.97(+1.23%) |
Jan 10, 2020 | 78.99 | 79.74 | 75.28 | 78.95 | 437,800 | +2.80(+3.68%) |
Jan 09, 2020 | 78.02 | 79.80 | 75.67 | 76.15 | 210,813 | -1.11(-1.44%) |
Jan 08, 2020 | 76.30 | 77.92 | 76.15 | 77.26 | 408,694 | +1.17(+1.54%) |
Jan 07, 2020 | 75.64 | 76.15 | 74.81 | 76.09 | 337,688 | +0.44(+0.58%) |
Jan 06, 2020 | 74.08 | 75.83 | 73.17 | 75.65 | 130,734 | +1.14(+1.53%) |
Jan 03, 2020 | 73.81 | 75.75 | 73.73 | 74.51 | 210,300 | -0.29(-0.39%) |
Jan 02, 2020 | 75.24 | 75.24 | 73.34 | 74.80 | 124,411 | -0.23(-0.31%) |
Dec 31, 2019 | 73.52 | 75.18 | 73.52 | 75.03 | 294,100 | +1.48(+2.01%) |
Dec 30, 2019 | 74.07 | 74.07 | 72.70 | 73.55 | 157,036 | -0.72(-0.97%) |
Dec 27, 2019 | 73.62 | 74.47 | 73.31 | 74.27 | 146,800 | +0.72(+0.98%) |
Dec 26, 2019 | 73.84 | 74.13 | 73.12 | 73.55 | 89,345 | -0.28(-0.38%) |
Dec 24, 2019 | 73.82 | 74.09 | 73.27 | 73.83 | 42,100 | +0.00(+0.00%) |
Dec 23, 2019 | 73.65 | 74.13 | 72.53 | 73.83 | 130,727 | +0.36(+0.49%) |
Dec 20, 2019 | 73.32 | 74.14 | 72.54 | 73.47 | 310,700 | +0.29(+0.40%) |
Dec 19, 2019 | 72.06 | 73.27 | 70.83 | 73.18 | 131,092 | +1.07(+1.48%) |
Dec 18, 2019 | 71.21 | 72.38 | 71.06 | 72.11 | 160,218 | +1.06(+1.49%) |
Dec 17, 2019 | 71.04 | 71.10 | 68.66 | 71.05 | 211,392 | +0.01(+0.01%) |
Dec 16, 2019 | 71.64 | 72.19 | 70.76 | 71.04 | 136,858 | +0.22(+0.31%) |
Dec 13, 2019 | 71.73 | 72.05 | 69.89 | 70.82 | 215,500 | -1.09(-1.52%) |
Dec 12, 2019 | 71.73 | 73.97 | 71.47 | 71.91 | 200,242 | +0.26(+0.36%) |
Dec 11, 2019 | 71.87 | 73.16 | 71.08 | 71.65 | 289,064 | -0.35(-0.49%) |
Dec 10, 2019 | 71.09 | 72.25 | 70.52 | 72.00 | 228,051 | +0.91(+1.28%) |
Dec 09, 2019 | 70.66 | 71.64 | 70.27 | 71.09 | 214,733 | +0.16(+0.23%) |
Dec 06, 2019 | 69.52 | 72.38 | 69.52 | 70.93 | 221,700 | +1.88(+2.72%) |
Dec 05, 2019 | 68.69 | 70.14 | 68.41 | 69.05 | 180,943 | +0.64(+0.94%) |
Dec 04, 2019 | 68.17 | 69.16 | 67.43 | 68.41 | 141,337 | +0.68(+1.00%) |
Dec 03, 2019 | 67.06 | 68.12 | 67.06 | 67.73 | 131,555 | -0.09(-0.13%) |
Dec 02, 2019 | 68.26 | 68.70 | 67.07 | 67.82 | 120,246 | -0.80(-1.17%) |
Nov 29, 2019 | 68.72 | 68.89 | 68.09 | 68.62 | 71,800 | -0.37(-0.54%) |
Nov 27, 2019 | 68.96 | 69.97 | 68.28 | 68.99 | 152,700 | -0.04(-0.06%) |
Nov 26, 2019 | 68.51 | 69.66 | 67.89 | 69.03 | 206,364 | +0.17(+0.25%) |
Nov 25, 2019 | 66.59 | 69.50 | 63.78 | 68.86 | 201,034 | +2.58(+3.89%) |
Nov 22, 2019 | 66.98 | 66.98 | 65.10 | 66.28 | 103,100 | -0.07(-0.11%) |
Nov 21, 2019 | 65.43 | 66.78 | 65.43 | 66.35 | 133,315 | +0.53(+0.81%) |
Nov 20, 2019 | 64.78 | 66.55 | 64.78 | 65.82 | 219,928 | +0.52(+0.80%) |
Nov 19, 2019 | 64.22 | 65.33 | 63.35 | 65.30 | 216,075 | +0.79(+1.22%) |
Nov 18, 2019 | 64.09 | 65.78 | 62.91 | 64.51 | 223,021 | +0.32(+0.50%) |
Nov 15, 2019 | 62.43 | 64.60 | 62.38 | 64.19 | 166,100 | +2.41(+3.90%) |
Nov 14, 2019 | 60.37 | 62.67 | 60.27 | 61.78 | 391,200 | +1.25(+2.07%) |
Nov 13, 2019 | 59.37 | 60.74 | 59.09 | 60.53 | 101,892 | +0.73(+1.22%) |
Nov 12, 2019 | 59.49 | 60.80 | 59.05 | 59.80 | 134,058 | +0.44(+0.74%) |
Nov 11, 2019 | 59.05 | 60.06 | 58.87 | 59.36 | 138,859 | -0.19(-0.32%) |
Nov 08, 2019 | 58.73 | 59.71 | 58.24 | 59.55 | 132,900 | +0.80(+1.36%) |
Nov 07, 2019 | 59.05 | 59.71 | 58.11 | 58.75 | 88,200 | +0.07(+0.12%) |
Nov 06, 2019 | 61.69 | 61.79 | 58.62 | 58.68 | 103,629 | -3.25(-5.25%) |
Nov 05, 2019 | 59.73 | 62.32 | 59.55 | 61.93 | 184,810 | +2.45(+4.12%) |
Nov 04, 2019 | 59.23 | 60.56 | 57.81 | 59.48 | 269,182 | +1.20(+2.06%) |