Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.50 | 77.78 | 76.89 | 77.31 | 115,823 | -0.32(-0.42%) |
Jan 30, 2020 | 76.91 | 77.69 | 76.77 | 77.64 | 101,619 | +0.70(+0.91%) |
Jan 29, 2020 | 76.87 | 77.02 | 76.52 | 76.94 | 64,758 | +0.21(+0.28%) |
Jan 28, 2020 | 76.59 | 77.07 | 76.41 | 76.73 | 64,605 | +0.22(+0.29%) |
Jan 27, 2020 | 76.62 | 77.03 | 76.29 | 76.50 | 84,197 | -0.24(-0.31%) |
Jan 24, 2020 | 76.41 | 76.96 | 76.38 | 76.74 | 67,489 | +0.19(+0.25%) |
Jan 23, 2020 | 75.82 | 76.56 | 75.82 | 76.55 | 108,021 | +0.67(+0.89%) |
Jan 22, 2020 | 75.78 | 76.05 | 75.78 | 75.88 | 89,090 | +0.28(+0.37%) |
Jan 21, 2020 | 75.18 | 75.66 | 74.92 | 75.60 | 127,448 | +0.56(+0.74%) |
Jan 17, 2020 | 74.53 | 75.12 | 74.40 | 75.04 | 60,362 | +0.49(+0.66%) |
Jan 16, 2020 | 74.09 | 74.60 | 74.09 | 74.54 | 66,191 | +0.46(+0.62%) |
Jan 15, 2020 | 73.15 | 74.14 | 73.15 | 74.09 | 130,671 | +1.01(+1.39%) |
Jan 14, 2020 | 72.90 | 73.07 | 72.55 | 73.07 | 223,065 | +0.23(+0.31%) |
Jan 13, 2020 | 72.37 | 73.05 | 72.37 | 72.84 | 55,437 | +0.44(+0.60%) |
Jan 10, 2020 | 72.29 | 72.58 | 72.29 | 72.41 | 40,983 | +0.18(+0.25%) |
Jan 09, 2020 | 71.81 | 72.28 | 71.71 | 72.23 | 98,621 | +0.33(+0.46%) |
Jan 08, 2020 | 71.96 | 72.14 | 71.78 | 71.90 | 162,193 | -0.01(-0.02%) |
Jan 07, 2020 | 71.96 | 71.96 | 71.53 | 71.91 | 62,228 | -0.09(-0.13%) |
Jan 06, 2020 | 71.74 | 72.22 | 71.74 | 72.01 | 134,598 | +0.10(+0.14%) |
Jan 03, 2020 | 71.73 | 72.19 | 71.53 | 71.91 | 1,162,916 | +0.06(+0.08%) |
Jan 02, 2020 | 72.79 | 72.79 | 71.61 | 71.85 | 143,706 | -0.91(-1.25%) |
Dec 31, 2019 | 72.43 | 72.81 | 72.41 | 72.75 | 34,969 | +0.35(+0.48%) |
Dec 30, 2019 | 72.26 | 72.43 | 72.19 | 72.40 | 48,648 | -0.02(-0.02%) |
Dec 27, 2019 | 72.31 | 72.46 | 72.20 | 72.42 | 46,775 | +0.20(+0.27%) |
Dec 26, 2019 | 72.25 | 72.26 | 72.01 | 72.22 | 13,591 | +0.07(+0.09%) |
Dec 24, 2019 | 72.12 | 72.20 | 71.92 | 72.16 | 27,174 | +0.09(+0.12%) |
Dec 23, 2019 | 72.96 | 72.96 | 71.94 | 72.07 | 218,737 | -0.75(-1.04%) |
Dec 20, 2019 | 72.39 | 73.17 | 72.39 | 72.83 | 67,935 | +0.54(+0.75%) |
Dec 19, 2019 | 72.30 | 72.44 | 71.97 | 72.28 | 54,134 | -0.08(-0.11%) |
Dec 18, 2019 | 72.13 | 72.39 | 71.72 | 72.36 | 86,255 | +0.34(+0.47%) |
Dec 17, 2019 | 71.75 | 72.38 | 71.75 | 72.02 | 63,393 | +0.22(+0.31%) |
Dec 16, 2019 | 70.94 | 71.80 | 70.94 | 71.80 | 53,359 | +0.69(+0.97%) |
Dec 13, 2019 | 70.65 | 71.19 | 70.36 | 71.11 | 68,153 | +0.54(+0.76%) |
Dec 12, 2019 | 70.76 | 71.07 | 70.35 | 70.57 | 84,925 | -0.30(-0.42%) |
Dec 11, 2019 | 70.68 | 70.92 | 70.52 | 70.87 | 46,833 | +0.26(+0.37%) |
Dec 10, 2019 | 70.67 | 70.76 | 70.48 | 70.61 | 47,358 | +0.03(+0.04%) |
Dec 09, 2019 | 71.09 | 71.09 | 70.52 | 70.58 | 44,882 | -0.37(-0.52%) |
Dec 06, 2019 | 70.93 | 71.26 | 70.89 | 70.95 | 47,819 | -0.15(-0.21%) |
Dec 05, 2019 | 70.87 | 71.09 | 70.70 | 71.09 | 161,970 | +0.11(+0.16%) |
Dec 04, 2019 | 70.47 | 71.04 | 70.47 | 70.98 | 77,261 | +0.47(+0.67%) |
Dec 03, 2019 | 70.41 | 70.60 | 70.32 | 70.51 | 83,866 | +0.29(+0.41%) |
Dec 02, 2019 | 70.56 | 70.57 | 70.20 | 70.22 | 440,597 | -0.55(-0.77%) |
Nov 29, 2019 | 70.91 | 71.15 | 70.77 | 70.77 | 20,110 | -0.13(-0.18%) |
Nov 27, 2019 | 70.72 | 70.92 | 70.58 | 70.89 | 48,266 | +0.12(+0.16%) |
Nov 26, 2019 | 70.62 | 70.80 | 70.48 | 70.78 | 44,395 | +0.30(+0.42%) |
Nov 25, 2019 | 70.80 | 70.91 | 70.39 | 70.48 | 71,024 | -0.26(-0.37%) |
Nov 22, 2019 | 70.86 | 70.86 | 70.22 | 70.75 | 59,215 | +0.09(+0.13%) |
Nov 21, 2019 | 70.96 | 70.96 | 70.45 | 70.65 | 71,190 | -0.32(-0.45%) |
Nov 20, 2019 | 70.59 | 71.00 | 70.56 | 70.97 | 46,701 | +0.47(+0.66%) |
Nov 19, 2019 | 70.53 | 70.84 | 70.17 | 70.51 | 51,215 | -0.17(-0.23%) |
Nov 18, 2019 | 70.65 | 71.25 | 70.58 | 70.67 | 197,169 | +0.09(+0.13%) |
Nov 15, 2019 | 70.38 | 70.58 | 70.20 | 70.58 | 70,164 | +0.22(+0.31%) |
Nov 14, 2019 | 70.19 | 70.67 | 70.14 | 70.36 | 1,251,892 | +0.25(+0.36%) |
Nov 13, 2019 | 69.20 | 70.23 | 69.20 | 70.11 | 160,486 | +1.03(+1.49%) |
Nov 12, 2019 | 68.99 | 69.22 | 68.90 | 69.08 | 134,202 | +0.12(+0.17%) |
Nov 11, 2019 | 69.38 | 69.52 | 68.95 | 68.97 | 199,544 | -0.51(-0.73%) |
Nov 08, 2019 | 69.56 | 69.75 | 69.20 | 69.48 | 97,425 | -0.29(-0.42%) |
Nov 07, 2019 | 70.34 | 70.34 | 69.29 | 69.77 | 143,647 | -0.86(-1.22%) |
Nov 06, 2019 | 70.57 | 70.96 | 70.57 | 70.63 | 88,514 | +0.12(+0.17%) |
Nov 05, 2019 | 70.94 | 71.06 | 70.31 | 70.51 | 99,957 | -0.70(-0.99%) |
Nov 04, 2019 | 72.09 | 72.09 | 70.96 | 71.21 | 77,994 | -0.91(-1.26%) |