Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.83 | 77.93 | 76.23 | 76.56 | 1,925,039 | -1.40(-1.80%) |
Jan 30, 2020 | 76.86 | 78.03 | 76.56 | 77.96 | 1,544,106 | +0.50(+0.64%) |
Jan 29, 2020 | 78.85 | 78.85 | 77.38 | 77.46 | 1,597,983 | -1.12(-1.42%) |
Jan 28, 2020 | 77.79 | 78.94 | 77.79 | 78.58 | 1,192,914 | +0.84(+1.08%) |
Jan 27, 2020 | 78.01 | 78.50 | 77.64 | 77.74 | 1,706,433 | -1.06(-1.35%) |
Jan 24, 2020 | 79.72 | 79.73 | 78.46 | 78.80 | 1,134,023 | -0.66(-0.83%) |
Jan 23, 2020 | 79.48 | 79.57 | 78.94 | 79.46 | 1,420,814 | +0.04(+0.06%) |
Jan 22, 2020 | 79.07 | 79.72 | 78.83 | 79.41 | 1,558,589 | +0.84(+1.07%) |
Jan 21, 2020 | 78.00 | 78.81 | 77.98 | 78.57 | 2,026,785 | +0.36(+0.46%) |
Jan 17, 2020 | 78.17 | 78.24 | 77.89 | 78.21 | 1,788,870 | +0.24(+0.31%) |
Jan 16, 2020 | 78.08 | 78.20 | 77.47 | 77.97 | 1,667,802 | +0.53(+0.69%) |
Jan 15, 2020 | 76.92 | 77.84 | 76.92 | 77.44 | 2,359,251 | +0.66(+0.87%) |
Jan 14, 2020 | 76.86 | 77.52 | 76.41 | 76.77 | 1,713,196 | +0.32(+0.42%) |
Jan 13, 2020 | 75.88 | 76.55 | 75.79 | 76.45 | 1,334,920 | +0.88(+1.16%) |
Jan 10, 2020 | 76.39 | 76.49 | 75.49 | 75.58 | 1,182,877 | -0.42(-0.55%) |
Jan 09, 2020 | 75.68 | 76.40 | 75.51 | 76.00 | 1,405,410 | +0.51(+0.68%) |
Jan 08, 2020 | 74.83 | 75.77 | 74.70 | 75.49 | 1,693,005 | +0.74(+0.98%) |
Jan 07, 2020 | 74.88 | 75.00 | 74.55 | 74.75 | 1,535,795 | -0.42(-0.55%) |
Jan 06, 2020 | 74.88 | 75.20 | 74.77 | 75.17 | 1,350,227 | -0.01(-0.01%) |
Jan 03, 2020 | 75.08 | 75.37 | 74.80 | 75.18 | 1,088,328 | -0.26(-0.34%) |
Jan 02, 2020 | 75.78 | 75.89 | 75.08 | 75.43 | 1,474,668 | +0.04(+0.06%) |
Dec 31, 2019 | 74.89 | 75.50 | 74.80 | 75.39 | 1,166,743 | +0.15(+0.20%) |
Dec 30, 2019 | 75.38 | 75.39 | 74.73 | 75.24 | 1,095,456 | -0.20(-0.27%) |
Dec 27, 2019 | 75.22 | 75.50 | 74.82 | 75.44 | 1,081,107 | +0.36(+0.48%) |
Dec 26, 2019 | 74.99 | 75.37 | 74.82 | 75.08 | 926,297 | +0.05(+0.07%) |
Dec 24, 2019 | 75.27 | 75.39 | 74.96 | 75.03 | 476,580 | -0.23(-0.31%) |
Dec 23, 2019 | 75.86 | 76.07 | 75.10 | 75.26 | 2,255,097 | -0.55(-0.72%) |
Dec 20, 2019 | 75.82 | 76.17 | 75.13 | 75.81 | 4,221,080 | +0.47(+0.62%) |
Dec 19, 2019 | 75.30 | 75.58 | 74.39 | 75.34 | 2,474,130 | +0.20(+0.27%) |
Dec 18, 2019 | 77.22 | 77.85 | 74.19 | 75.13 | 3,433,902 | -0.39(-0.52%) |
Dec 17, 2019 | 75.67 | 75.94 | 75.18 | 75.52 | 2,469,215 | +0.27(+0.35%) |
Dec 16, 2019 | 75.72 | 76.10 | 75.23 | 75.26 | 2,246,395 | -0.15(-0.20%) |
Dec 13, 2019 | 75.04 | 75.54 | 74.52 | 75.41 | 1,416,654 | +0.30(+0.40%) |
Dec 12, 2019 | 74.58 | 75.41 | 74.23 | 75.11 | 2,080,962 | +0.42(+0.56%) |
Dec 11, 2019 | 74.96 | 75.14 | 74.10 | 74.69 | 1,483,688 | -0.21(-0.28%) |
Dec 10, 2019 | 74.95 | 75.28 | 74.72 | 74.90 | 1,034,329 | -0.16(-0.21%) |
Dec 09, 2019 | 75.53 | 75.53 | 74.83 | 75.06 | 1,141,570 | -0.39(-0.52%) |
Dec 06, 2019 | 75.33 | 75.69 | 75.12 | 75.45 | 1,063,280 | +0.63(+0.84%) |
Dec 05, 2019 | 75.00 | 75.15 | 74.61 | 74.82 | 1,323,946 | -0.12(-0.17%) |
Dec 04, 2019 | 74.84 | 75.41 | 74.57 | 74.95 | 1,266,364 | +0.07(+0.09%) |
Dec 03, 2019 | 74.64 | 74.90 | 74.23 | 74.88 | 1,454,238 | -0.19(-0.26%) |
Dec 02, 2019 | 76.24 | 76.24 | 74.73 | 75.07 | 1,446,589 | -1.26(-1.65%) |
Nov 29, 2019 | 76.62 | 76.91 | 76.16 | 76.33 | 652,816 | -0.33(-0.43%) |
Nov 27, 2019 | 76.60 | 76.66 | 75.99 | 76.66 | 1,410,223 | +0.33(+0.43%) |
Nov 26, 2019 | 75.37 | 76.36 | 75.34 | 76.33 | 3,689,139 | +1.12(+1.48%) |
Nov 25, 2019 | 75.31 | 75.60 | 74.88 | 75.21 | 1,160,706 | +0.19(+0.26%) |
Nov 22, 2019 | 75.37 | 75.75 | 74.64 | 75.02 | 1,156,137 | -0.28(-0.38%) |
Nov 21, 2019 | 76.21 | 76.21 | 74.97 | 75.30 | 1,275,053 | -0.70(-0.92%) |
Nov 20, 2019 | 75.82 | 76.28 | 75.58 | 76.00 | 1,299,540 | -0.04(-0.05%) |
Nov 19, 2019 | 75.68 | 76.34 | 75.35 | 76.04 | 1,198,895 | +0.65(+0.86%) |
Nov 18, 2019 | 75.07 | 75.64 | 74.94 | 75.39 | 1,322,479 | +0.32(+0.43%) |
Nov 15, 2019 | 75.17 | 75.19 | 74.57 | 75.07 | 1,488,187 | +0.20(+0.27%) |
Nov 14, 2019 | 73.80 | 74.92 | 73.75 | 74.87 | 1,215,596 | +0.83(+1.13%) |
Nov 13, 2019 | 73.44 | 74.17 | 73.37 | 74.03 | 2,114,382 | +0.43(+0.59%) |
Nov 12, 2019 | 73.39 | 73.82 | 73.24 | 73.60 | 1,348,016 | +0.19(+0.25%) |
Nov 11, 2019 | 73.54 | 73.99 | 73.17 | 73.41 | 1,145,135 | -0.37(-0.50%) |
Nov 08, 2019 | 73.56 | 73.81 | 73.05 | 73.79 | 1,938,930 | +0.33(+0.45%) |
Nov 07, 2019 | 73.74 | 73.96 | 73.16 | 73.46 | 1,558,166 | +0.19(+0.27%) |
Nov 06, 2019 | 73.44 | 73.77 | 72.77 | 73.26 | 1,667,832 | +0.06(+0.08%) |
Nov 05, 2019 | 73.90 | 74.42 | 72.58 | 73.20 | 1,957,549 | -0.77(-1.04%) |
Nov 04, 2019 | 74.79 | 74.88 | 73.78 | 73.97 | 1,122,414 | -0.38(-0.51%) |