Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.81 | 76.03 | 74.17 | 74.67 | 1,757,513 | -2.63(-3.40%) |
Jan 30, 2020 | 75.93 | 77.37 | 75.62 | 77.30 | 1,828,793 | +0.34(+0.45%) |
Jan 29, 2020 | 79.57 | 79.85 | 76.89 | 76.96 | 1,400,994 | -2.05(-2.59%) |
Jan 28, 2020 | 78.51 | 79.55 | 77.65 | 79.01 | 2,288,352 | +1.36(+1.75%) |
Jan 27, 2020 | 78.95 | 78.95 | 77.02 | 77.65 | 2,112,500 | -3.70(-4.54%) |
Jan 24, 2020 | 82.70 | 82.70 | 79.41 | 81.34 | 2,365,204 | -1.60(-1.92%) |
Jan 23, 2020 | 84.17 | 84.33 | 82.67 | 82.94 | 2,513,108 | -1.97(-2.32%) |
Jan 22, 2020 | 86.67 | 86.67 | 84.69 | 84.91 | 3,334,723 | -1.90(-2.19%) |
Jan 21, 2020 | 88.19 | 88.62 | 86.78 | 86.81 | 1,693,122 | -1.97(-2.22%) |
Jan 17, 2020 | 88.65 | 89.20 | 88.14 | 88.78 | 1,638,471 | +0.32(+0.36%) |
Jan 16, 2020 | 87.81 | 89.73 | 87.72 | 88.47 | 1,567,762 | +1.32(+1.52%) |
Jan 15, 2020 | 87.51 | 88.06 | 86.66 | 87.15 | 1,904,736 | -1.19(-1.35%) |
Jan 14, 2020 | 87.74 | 89.14 | 87.29 | 88.34 | 2,373,045 | +0.84(+0.96%) |
Jan 13, 2020 | 88.03 | 88.03 | 86.34 | 87.50 | 1,744,919 | -0.28(-0.31%) |
Jan 10, 2020 | 88.59 | 89.14 | 87.66 | 87.78 | 2,006,760 | -1.25(-1.41%) |
Jan 09, 2020 | 89.39 | 89.63 | 87.52 | 89.03 | 2,072,212 | -0.50(-0.56%) |
Jan 08, 2020 | 91.45 | 91.69 | 89.21 | 89.53 | 2,736,266 | -2.22(-2.42%) |
Jan 07, 2020 | 90.29 | 91.97 | 89.65 | 91.75 | 1,811,128 | +1.16(+1.28%) |
Jan 06, 2020 | 89.51 | 91.13 | 88.30 | 90.58 | 2,292,740 | +1.70(+1.92%) |
Jan 03, 2020 | 87.12 | 89.08 | 86.68 | 88.88 | 2,619,119 | +3.20(+3.74%) |
Jan 02, 2020 | 86.81 | 87.33 | 84.68 | 85.68 | 1,390,939 | -0.61(-0.71%) |
Dec 31, 2019 | 83.76 | 86.41 | 83.39 | 86.29 | 1,196,708 | +2.01(+2.39%) |
Dec 30, 2019 | 84.57 | 85.60 | 84.00 | 84.28 | 1,149,649 | +0.16(+0.19%) |
Dec 27, 2019 | 85.16 | 85.53 | 84.01 | 84.12 | 1,355,024 | -0.68(-0.80%) |
Dec 26, 2019 | 84.74 | 85.85 | 84.42 | 84.80 | 1,042,160 | +0.53(+0.63%) |
Dec 24, 2019 | 84.47 | 84.84 | 83.70 | 84.27 | 387,062 | -0.12(-0.14%) |
Dec 23, 2019 | 82.33 | 84.83 | 82.33 | 84.39 | 1,618,547 | +2.10(+2.55%) |
Dec 20, 2019 | 82.33 | 83.17 | 80.96 | 82.29 | 2,866,133 | +1.04(+1.29%) |
Dec 19, 2019 | 79.81 | 81.68 | 79.54 | 81.24 | 1,372,473 | +1.31(+1.64%) |
Dec 18, 2019 | 79.41 | 81.13 | 79.16 | 79.93 | 1,356,051 | +0.38(+0.48%) |
Dec 17, 2019 | 79.65 | 80.75 | 79.00 | 79.55 | 1,523,241 | +0.00(+0.00%) |
Dec 16, 2019 | 78.23 | 80.17 | 78.23 | 79.55 | 1,502,813 | +1.95(+2.51%) |
Dec 13, 2019 | 79.28 | 79.83 | 77.49 | 77.60 | 1,317,982 | -1.15(-1.46%) |
Dec 12, 2019 | 76.65 | 79.33 | 76.58 | 78.75 | 1,833,448 | +2.10(+2.74%) |
Dec 11, 2019 | 75.62 | 77.18 | 74.99 | 76.65 | 1,254,074 | +1.10(+1.46%) |
Dec 10, 2019 | 75.67 | 76.14 | 75.02 | 75.55 | 1,227,496 | +0.09(+0.12%) |
Dec 09, 2019 | 74.45 | 76.01 | 74.24 | 75.46 | 1,116,785 | +0.08(+0.10%) |
Dec 06, 2019 | 71.96 | 75.57 | 71.96 | 75.38 | 1,659,986 | +3.05(+4.22%) |
Dec 05, 2019 | 73.48 | 74.30 | 71.87 | 72.33 | 1,686,179 | -0.47(-0.65%) |
Dec 04, 2019 | 71.00 | 73.73 | 70.51 | 72.80 | 2,142,745 | +2.77(+3.95%) |
Dec 03, 2019 | 71.78 | 71.87 | 69.97 | 70.03 | 1,736,648 | -2.41(-3.33%) |
Dec 02, 2019 | 72.42 | 72.87 | 71.29 | 72.44 | 1,138,961 | +0.95(+1.32%) |
Nov 29, 2019 | 71.34 | 72.15 | 70.95 | 71.50 | 684,311 | -1.14(-1.57%) |
Nov 27, 2019 | 71.72 | 72.92 | 71.17 | 72.64 | 1,033,622 | +0.91(+1.26%) |
Nov 26, 2019 | 73.76 | 73.76 | 71.57 | 71.73 | 3,571,667 | -2.02(-2.74%) |
Nov 25, 2019 | 72.10 | 73.83 | 71.58 | 73.75 | 1,556,002 | +1.48(+2.05%) |
Nov 22, 2019 | 71.97 | 73.30 | 71.45 | 72.28 | 1,363,854 | +0.58(+0.81%) |
Nov 21, 2019 | 71.10 | 72.09 | 70.36 | 71.70 | 1,100,251 | +0.72(+1.01%) |
Nov 20, 2019 | 69.94 | 72.61 | 69.36 | 70.98 | 1,394,617 | +1.09(+1.57%) |
Nov 19, 2019 | 70.90 | 70.90 | 68.78 | 69.88 | 1,484,403 | -1.01(-1.43%) |
Nov 18, 2019 | 71.20 | 71.51 | 70.38 | 70.90 | 1,664,150 | -1.19(-1.65%) |
Nov 15, 2019 | 70.88 | 72.39 | 70.88 | 72.09 | 1,431,239 | +1.52(+2.15%) |
Nov 14, 2019 | 71.05 | 72.14 | 69.96 | 70.57 | 1,219,445 | -0.22(-0.31%) |
Nov 13, 2019 | 70.84 | 72.15 | 69.98 | 70.79 | 1,444,107 | -0.41(-0.58%) |
Nov 12, 2019 | 71.85 | 72.36 | 70.50 | 71.20 | 1,744,571 | +0.07(+0.10%) |
Nov 11, 2019 | 70.40 | 72.28 | 70.16 | 71.13 | 1,419,609 | -0.55(-0.77%) |
Nov 08, 2019 | 70.59 | 71.98 | 69.83 | 71.69 | 1,267,950 | +0.07(+0.10%) |
Nov 07, 2019 | 71.50 | 72.55 | 70.93 | 71.62 | 1,658,476 | +1.13(+1.60%) |
Nov 06, 2019 | 71.16 | 71.98 | 69.02 | 70.49 | 1,932,413 | -1.03(-1.44%) |
Nov 05, 2019 | 70.53 | 73.09 | 70.19 | 71.52 | 2,012,911 | +1.22(+1.73%) |
Nov 04, 2019 | 69.48 | 72.05 | 69.48 | 70.30 | 2,586,259 | +2.13(+3.13%) |