Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.52 | 77.80 | 76.91 | 77.33 | 115,796 | -0.32(-0.42%) |
Jan 30, 2020 | 76.93 | 77.71 | 76.79 | 77.66 | 101,595 | +0.70(+0.91%) |
Jan 29, 2020 | 76.89 | 77.04 | 76.53 | 76.96 | 64,743 | +0.21(+0.27%) |
Jan 28, 2020 | 76.61 | 77.09 | 76.43 | 76.75 | 64,589 | +0.22(+0.29%) |
Jan 27, 2020 | 76.64 | 77.05 | 76.31 | 76.52 | 84,177 | -0.24(-0.31%) |
Jan 24, 2020 | 76.43 | 76.97 | 76.40 | 76.76 | 67,473 | +0.19(+0.25%) |
Jan 23, 2020 | 75.84 | 76.57 | 75.84 | 76.57 | 107,995 | +0.67(+0.89%) |
Jan 22, 2020 | 75.79 | 76.07 | 75.79 | 75.90 | 89,069 | +0.28(+0.37%) |
Jan 21, 2020 | 75.20 | 75.68 | 74.94 | 75.61 | 127,418 | +0.56(+0.74%) |
Jan 17, 2020 | 74.54 | 75.13 | 74.42 | 75.06 | 60,347 | +0.49(+0.66%) |
Jan 16, 2020 | 74.11 | 74.62 | 74.11 | 74.56 | 66,175 | +0.46(+0.62%) |
Jan 15, 2020 | 73.17 | 74.16 | 73.17 | 74.10 | 130,640 | +1.01(+1.39%) |
Jan 14, 2020 | 72.92 | 73.09 | 72.57 | 73.09 | 223,012 | +0.23(+0.31%) |
Jan 13, 2020 | 72.38 | 73.06 | 72.38 | 72.86 | 55,424 | +0.44(+0.60%) |
Jan 10, 2020 | 72.30 | 72.60 | 72.30 | 72.43 | 40,974 | +0.18(+0.25%) |
Jan 09, 2020 | 71.82 | 72.30 | 71.73 | 72.25 | 98,598 | +0.33(+0.46%) |
Jan 08, 2020 | 71.98 | 72.16 | 71.80 | 71.92 | 162,154 | -0.01(-0.02%) |
Jan 07, 2020 | 71.98 | 71.98 | 71.54 | 71.93 | 62,213 | -0.09(-0.13%) |
Jan 06, 2020 | 71.76 | 72.24 | 71.76 | 72.03 | 134,566 | +0.10(+0.14%) |
Jan 03, 2020 | 71.75 | 72.20 | 71.55 | 71.92 | 1,162,639 | +0.06(+0.08%) |
Jan 02, 2020 | 72.81 | 72.81 | 71.63 | 71.86 | 143,672 | -0.91(-1.25%) |
Dec 31, 2019 | 72.44 | 72.83 | 72.43 | 72.77 | 34,961 | +0.35(+0.48%) |
Dec 30, 2019 | 72.27 | 72.45 | 72.20 | 72.42 | 48,636 | -0.02(-0.02%) |
Dec 27, 2019 | 72.33 | 72.47 | 72.21 | 72.44 | 46,763 | +0.20(+0.27%) |
Dec 26, 2019 | 72.26 | 72.28 | 72.03 | 72.24 | 13,588 | +0.07(+0.09%) |
Dec 24, 2019 | 72.14 | 72.21 | 71.94 | 72.17 | 27,167 | +0.09(+0.12%) |
Dec 23, 2019 | 72.98 | 72.98 | 71.96 | 72.09 | 218,685 | -0.75(-1.04%) |
Dec 20, 2019 | 72.41 | 73.18 | 72.41 | 72.84 | 67,919 | +0.54(+0.75%) |
Dec 19, 2019 | 72.31 | 72.46 | 71.99 | 72.30 | 54,121 | -0.08(-0.11%) |
Dec 18, 2019 | 72.15 | 72.41 | 71.74 | 72.38 | 86,234 | +0.34(+0.47%) |
Dec 17, 2019 | 71.77 | 72.39 | 71.77 | 72.03 | 63,378 | +0.22(+0.31%) |
Dec 16, 2019 | 70.96 | 71.81 | 70.96 | 71.81 | 53,346 | +0.69(+0.97%) |
Dec 13, 2019 | 70.66 | 71.21 | 70.38 | 71.13 | 68,137 | +0.54(+0.76%) |
Dec 12, 2019 | 70.77 | 71.08 | 70.37 | 70.59 | 84,905 | -0.30(-0.42%) |
Dec 11, 2019 | 70.70 | 70.94 | 70.54 | 70.89 | 46,822 | +0.26(+0.37%) |
Dec 10, 2019 | 70.69 | 70.78 | 70.49 | 70.63 | 47,347 | +0.03(+0.04%) |
Dec 09, 2019 | 71.11 | 71.11 | 70.54 | 70.60 | 44,872 | -0.37(-0.52%) |
Dec 06, 2019 | 70.94 | 71.28 | 70.90 | 70.96 | 47,807 | -0.15(-0.21%) |
Dec 05, 2019 | 70.89 | 71.11 | 70.72 | 71.11 | 161,932 | +0.11(+0.16%) |
Dec 04, 2019 | 70.49 | 71.06 | 70.49 | 71.00 | 77,243 | +0.47(+0.67%) |
Dec 03, 2019 | 70.43 | 70.62 | 70.34 | 70.52 | 83,846 | +0.29(+0.41%) |
Dec 02, 2019 | 70.57 | 70.59 | 70.22 | 70.24 | 440,492 | -0.55(-0.77%) |
Nov 29, 2019 | 70.93 | 71.16 | 70.78 | 70.78 | 20,106 | -0.13(-0.18%) |
Nov 27, 2019 | 70.73 | 70.94 | 70.60 | 70.91 | 48,254 | +0.12(+0.16%) |
Nov 26, 2019 | 70.64 | 70.82 | 70.50 | 70.80 | 44,385 | +0.30(+0.42%) |
Nov 25, 2019 | 70.82 | 70.93 | 70.40 | 70.50 | 71,007 | -0.26(-0.37%) |
Nov 22, 2019 | 70.88 | 70.88 | 70.23 | 70.77 | 59,201 | +0.09(+0.13%) |
Nov 21, 2019 | 70.98 | 70.98 | 70.47 | 70.67 | 71,173 | -0.32(-0.45%) |
Nov 20, 2019 | 70.61 | 71.02 | 70.57 | 70.99 | 46,690 | +0.47(+0.66%) |
Nov 19, 2019 | 70.55 | 70.85 | 70.18 | 70.52 | 51,203 | -0.17(-0.23%) |
Nov 18, 2019 | 70.67 | 71.27 | 70.60 | 70.69 | 197,122 | +0.09(+0.13%) |
Nov 15, 2019 | 70.40 | 70.60 | 70.21 | 70.60 | 70,147 | +0.22(+0.31%) |
Nov 14, 2019 | 70.21 | 70.68 | 70.15 | 70.38 | 1,251,594 | +0.25(+0.36%) |
Nov 13, 2019 | 69.22 | 70.25 | 69.22 | 70.13 | 160,448 | +1.03(+1.49%) |
Nov 12, 2019 | 69.01 | 69.24 | 68.91 | 69.10 | 134,170 | +0.12(+0.17%) |
Nov 11, 2019 | 69.40 | 69.53 | 68.97 | 68.98 | 199,496 | -0.51(-0.73%) |
Nov 08, 2019 | 69.58 | 69.77 | 69.21 | 69.49 | 97,402 | -0.29(-0.42%) |
Nov 07, 2019 | 70.35 | 70.35 | 69.31 | 69.78 | 143,613 | -0.86(-1.22%) |
Nov 06, 2019 | 70.59 | 70.98 | 70.59 | 70.64 | 88,493 | +0.12(+0.17%) |
Nov 05, 2019 | 70.96 | 71.08 | 70.33 | 70.52 | 99,933 | -0.70(-0.99%) |
Nov 04, 2019 | 72.10 | 72.10 | 70.98 | 71.23 | 77,975 | -0.91(-1.26%) |