Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.10 | 73.00 | 71.09 | 72.51 | 1,043,247 | +0.06(+0.08%) |
Jan 30, 2020 | 71.45 | 72.46 | 70.85 | 72.45 | 523,456 | +0.50(+0.69%) |
Jan 29, 2020 | 72.57 | 72.65 | 71.63 | 71.95 | 412,147 | -0.10(-0.14%) |
Jan 28, 2020 | 71.84 | 72.44 | 70.83 | 72.05 | 642,151 | +0.12(+0.16%) |
Jan 27, 2020 | 71.53 | 72.60 | 71.25 | 71.93 | 539,192 | -0.58(-0.79%) |
Jan 24, 2020 | 73.18 | 73.22 | 71.79 | 72.51 | 703,209 | -0.22(-0.31%) |
Jan 23, 2020 | 72.83 | 73.12 | 71.98 | 72.73 | 1,264,621 | -0.04(-0.05%) |
Jan 22, 2020 | 74.91 | 75.54 | 72.40 | 72.77 | 1,994,419 | -2.38(-3.17%) |
Jan 21, 2020 | 75.76 | 76.43 | 74.18 | 75.16 | 1,480,236 | -0.80(-1.05%) |
Jan 17, 2020 | 76.07 | 76.41 | 75.52 | 75.96 | 1,071,293 | -0.42(-0.55%) |
Jan 16, 2020 | 75.31 | 76.49 | 75.17 | 76.38 | 1,327,979 | +1.29(+1.72%) |
Jan 15, 2020 | 76.44 | 76.54 | 74.73 | 75.09 | 1,726,243 | -1.26(-1.65%) |
Jan 14, 2020 | 77.87 | 78.16 | 75.73 | 76.35 | 4,210,161 | -1.70(-2.18%) |
Jan 13, 2020 | 76.87 | 78.63 | 76.25 | 78.05 | 6,093,463 | +6.82(+9.57%) |
Jan 10, 2020 | 72.30 | 72.95 | 71.18 | 71.23 | 467,577 | -1.36(-1.87%) |
Jan 09, 2020 | 72.08 | 72.73 | 71.45 | 72.59 | 785,930 | +0.32(+0.45%) |
Jan 08, 2020 | 72.72 | 73.20 | 72.13 | 72.27 | 689,128 | -0.69(-0.95%) |
Jan 07, 2020 | 73.14 | 73.18 | 71.96 | 72.96 | 980,258 | -0.66(-0.90%) |
Jan 06, 2020 | 73.73 | 74.13 | 72.96 | 73.62 | 756,466 | -0.39(-0.53%) |
Jan 03, 2020 | 73.09 | 74.18 | 73.06 | 74.01 | 731,358 | +0.40(+0.54%) |
Jan 02, 2020 | 72.03 | 73.65 | 72.02 | 73.61 | 626,410 | +1.99(+2.78%) |
Dec 31, 2019 | 72.11 | 72.56 | 71.42 | 71.62 | 416,193 | -0.50(-0.69%) |
Dec 30, 2019 | 72.00 | 72.47 | 71.88 | 72.12 | 463,915 | +0.04(+0.05%) |
Dec 27, 2019 | 72.03 | 72.38 | 71.74 | 72.08 | 404,626 | +0.14(+0.19%) |
Dec 26, 2019 | 72.29 | 72.60 | 71.56 | 71.94 | 304,367 | -0.29(-0.41%) |
Dec 24, 2019 | 73.06 | 73.16 | 72.09 | 72.24 | 200,215 | -0.51(-0.70%) |
Dec 23, 2019 | 72.29 | 73.20 | 71.81 | 72.74 | 586,139 | +0.70(+0.98%) |
Dec 20, 2019 | 72.15 | 72.34 | 71.19 | 72.04 | 820,410 | -0.06(-0.08%) |
Dec 19, 2019 | 72.57 | 72.70 | 71.91 | 72.10 | 702,097 | -0.20(-0.27%) |
Dec 18, 2019 | 73.09 | 73.55 | 71.64 | 72.29 | 986,991 | -0.48(-0.66%) |
Dec 17, 2019 | 73.87 | 74.64 | 71.13 | 72.77 | 1,555,083 | -2.19(-2.92%) |
Dec 16, 2019 | 74.74 | 76.51 | 73.58 | 74.96 | 1,205,965 | -0.58(-0.76%) |
Dec 13, 2019 | 75.67 | 76.28 | 75.04 | 75.54 | 935,155 | -0.21(-0.27%) |
Dec 12, 2019 | 76.73 | 77.18 | 75.62 | 75.74 | 751,892 | -1.19(-1.55%) |
Dec 11, 2019 | 77.70 | 77.72 | 76.27 | 76.93 | 606,504 | -0.72(-0.93%) |
Dec 10, 2019 | 77.28 | 77.88 | 77.12 | 77.66 | 547,518 | +0.22(+0.29%) |
Dec 09, 2019 | 77.95 | 78.02 | 77.22 | 77.43 | 341,087 | -0.75(-0.96%) |
Dec 06, 2019 | 78.11 | 78.56 | 77.76 | 78.19 | 240,544 | +0.64(+0.83%) |
Dec 05, 2019 | 77.88 | 77.88 | 76.80 | 77.54 | 284,487 | -0.07(-0.09%) |
Dec 04, 2019 | 76.91 | 78.40 | 76.91 | 77.61 | 818,526 | +0.85(+1.11%) |
Dec 03, 2019 | 76.27 | 76.89 | 76.03 | 76.76 | 314,099 | -0.21(-0.27%) |
Dec 02, 2019 | 77.83 | 78.25 | 76.95 | 76.96 | 427,787 | -0.83(-1.07%) |
Nov 29, 2019 | 78.41 | 78.71 | 77.62 | 77.79 | 184,144 | -0.59(-0.75%) |
Nov 27, 2019 | 78.27 | 78.43 | 77.55 | 78.38 | 398,894 | -0.06(-0.07%) |
Nov 26, 2019 | 77.01 | 78.45 | 76.59 | 78.44 | 552,460 | +1.52(+1.98%) |
Nov 25, 2019 | 75.84 | 77.10 | 75.48 | 76.92 | 344,325 | +1.28(+1.69%) |
Nov 22, 2019 | 76.36 | 76.36 | 75.24 | 75.64 | 298,991 | -0.68(-0.90%) |
Nov 21, 2019 | 77.64 | 77.88 | 76.19 | 76.32 | 415,870 | -1.38(-1.77%) |
Nov 20, 2019 | 77.33 | 78.48 | 77.30 | 77.70 | 749,040 | +0.26(+0.34%) |
Nov 19, 2019 | 77.93 | 78.15 | 77.29 | 77.43 | 449,766 | -0.29(-0.38%) |
Nov 18, 2019 | 77.97 | 78.29 | 77.44 | 77.73 | 457,217 | -0.45(-0.57%) |
Nov 15, 2019 | 77.80 | 78.71 | 77.80 | 78.18 | 531,859 | +0.53(+0.68%) |
Nov 14, 2019 | 76.30 | 77.80 | 76.24 | 77.65 | 574,146 | +1.22(+1.60%) |
Nov 13, 2019 | 75.94 | 76.73 | 75.64 | 76.43 | 419,314 | +0.21(+0.27%) |
Nov 12, 2019 | 75.77 | 76.70 | 75.50 | 76.22 | 605,937 | +0.56(+0.74%) |
Nov 11, 2019 | 75.23 | 75.93 | 74.87 | 75.66 | 383,799 | +0.00(+0.00%) |
Nov 08, 2019 | 75.23 | 76.29 | 75.02 | 75.66 | 405,240 | +0.56(+0.74%) |
Nov 07, 2019 | 75.98 | 76.06 | 74.81 | 75.11 | 759,038 | -0.46(-0.61%) |
Nov 06, 2019 | 74.84 | 75.83 | 74.69 | 75.57 | 401,954 | +0.75(+1.01%) |
Nov 05, 2019 | 73.67 | 75.03 | 73.56 | 74.81 | 695,197 | +1.21(+1.65%) |
Nov 04, 2019 | 74.27 | 74.69 | 73.29 | 73.60 | 646,224 | -0.27(-0.37%) |