Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.47 | 81.47 | 79.72 | 79.98 | 281,834 | -1.88(-2.30%) |
Jan 30, 2020 | 81.10 | 81.86 | 80.87 | 81.86 | 68,005 | -0.07(-0.08%) |
Jan 29, 2020 | 82.13 | 82.36 | 81.84 | 81.93 | 22,546 | +0.15(+0.19%) |
Jan 28, 2020 | 81.33 | 81.98 | 81.14 | 81.77 | 18,812 | +0.71(+0.88%) |
Jan 27, 2020 | 81.01 | 81.52 | 80.54 | 81.06 | 70,715 | -1.30(-1.58%) |
Jan 24, 2020 | 82.99 | 83.09 | 81.95 | 82.36 | 33,377 | -0.51(-0.62%) |
Jan 23, 2020 | 82.19 | 82.89 | 81.86 | 82.87 | 23,835 | +0.66(+0.80%) |
Jan 22, 2020 | 82.81 | 82.82 | 82.22 | 82.22 | 45,656 | -0.21(-0.25%) |
Jan 21, 2020 | 82.63 | 82.88 | 82.23 | 82.42 | 34,911 | -0.68(-0.82%) |
Jan 17, 2020 | 83.04 | 83.31 | 83.01 | 83.10 | 38,801 | +0.07(+0.09%) |
Jan 16, 2020 | 82.47 | 83.03 | 82.47 | 83.03 | 56,406 | +0.90(+1.09%) |
Jan 15, 2020 | 81.86 | 82.39 | 81.86 | 82.13 | 70,389 | +0.19(+0.23%) |
Jan 14, 2020 | 82.07 | 82.36 | 81.83 | 81.94 | 46,975 | -0.14(-0.17%) |
Jan 13, 2020 | 81.52 | 82.11 | 81.52 | 82.08 | 45,769 | +0.78(+0.96%) |
Jan 10, 2020 | 81.93 | 81.93 | 81.19 | 81.30 | 84,904 | -0.48(-0.59%) |
Jan 09, 2020 | 81.63 | 81.82 | 81.54 | 81.79 | 78,780 | +0.49(+0.61%) |
Jan 08, 2020 | 81.10 | 81.61 | 81.07 | 81.29 | 72,371 | +0.28(+0.35%) |
Jan 07, 2020 | 81.01 | 81.24 | 80.81 | 81.01 | 41,038 | -0.12(-0.15%) |
Jan 06, 2020 | 80.70 | 81.13 | 80.65 | 81.13 | 221,660 | -0.07(-0.09%) |
Jan 03, 2020 | 80.65 | 81.27 | 80.65 | 81.20 | 51,109 | -0.18(-0.22%) |
Jan 02, 2020 | 80.93 | 81.38 | 80.60 | 81.38 | 337,906 | +1.02(+1.27%) |
Dec 31, 2019 | 80.17 | 80.43 | 80.03 | 80.36 | 116,613 | +0.14(+0.18%) |
Dec 30, 2019 | 80.53 | 80.55 | 80.17 | 80.22 | 42,327 | -0.50(-0.62%) |
Dec 27, 2019 | 80.93 | 80.93 | 80.60 | 80.71 | 225,091 | +0.01(+0.01%) |
Dec 26, 2019 | 80.59 | 80.70 | 80.39 | 80.70 | 26,401 | +0.20(+0.25%) |
Dec 24, 2019 | 80.62 | 80.62 | 80.47 | 80.50 | 50,692 | -0.18(-0.23%) |
Dec 23, 2019 | 80.63 | 80.79 | 80.50 | 80.69 | 37,441 | +0.30(+0.37%) |
Dec 20, 2019 | 80.04 | 80.45 | 80.04 | 80.39 | 51,318 | +0.47(+0.59%) |
Dec 19, 2019 | 79.64 | 80.00 | 79.64 | 79.92 | 73,915 | +0.23(+0.29%) |
Dec 18, 2019 | 80.00 | 80.00 | 79.66 | 79.69 | 51,833 | -0.34(-0.42%) |
Dec 17, 2019 | 80.10 | 80.21 | 79.96 | 80.02 | 65,716 | -0.11(-0.13%) |
Dec 16, 2019 | 80.39 | 80.45 | 80.11 | 80.13 | 39,002 | -0.10(-0.13%) |
Dec 13, 2019 | 80.21 | 80.80 | 79.98 | 80.23 | 82,547 | +0.00(+0.00%) |
Dec 12, 2019 | 79.41 | 80.39 | 79.40 | 80.23 | 117,265 | +0.65(+0.82%) |
Dec 11, 2019 | 79.21 | 79.61 | 79.13 | 79.58 | 63,979 | +0.50(+0.64%) |
Dec 10, 2019 | 79.24 | 79.37 | 79.02 | 79.08 | 53,605 | -0.21(-0.27%) |
Dec 09, 2019 | 79.39 | 79.49 | 79.25 | 79.29 | 37,583 | -0.30(-0.37%) |
Dec 06, 2019 | 79.43 | 79.81 | 79.43 | 79.59 | 65,202 | +0.80(+1.02%) |
Dec 05, 2019 | 78.78 | 78.84 | 78.51 | 78.78 | 141,305 | +0.12(+0.15%) |
Dec 04, 2019 | 78.66 | 79.41 | 78.66 | 78.66 | 43,313 | +0.24(+0.31%) |
Dec 03, 2019 | 78.36 | 78.48 | 77.84 | 78.42 | 257,678 | -0.65(-0.82%) |
Dec 02, 2019 | 80.40 | 80.40 | 79.05 | 79.07 | 347,814 | -1.21(-1.50%) |
Nov 29, 2019 | 80.56 | 80.56 | 80.15 | 80.28 | 13,583 | -0.41(-0.51%) |
Nov 27, 2019 | 80.49 | 80.69 | 80.44 | 80.69 | 21,316 | +0.10(+0.12%) |
Nov 26, 2019 | 80.24 | 80.67 | 80.17 | 80.59 | 122,379 | +0.42(+0.53%) |
Nov 25, 2019 | 79.68 | 80.19 | 79.68 | 80.17 | 380,745 | +0.72(+0.91%) |
Nov 22, 2019 | 79.59 | 79.60 | 79.19 | 79.45 | 31,765 | +0.22(+0.28%) |
Nov 21, 2019 | 79.50 | 79.50 | 79.12 | 79.22 | 91,651 | -0.24(-0.30%) |
Nov 20, 2019 | 79.81 | 79.94 | 79.18 | 79.46 | 52,103 | -0.53(-0.66%) |
Nov 19, 2019 | 80.10 | 80.55 | 79.85 | 79.99 | 46,429 | +0.08(+0.10%) |
Nov 18, 2019 | 79.91 | 80.15 | 79.74 | 79.91 | 153,710 | -0.14(-0.18%) |
Nov 15, 2019 | 79.94 | 80.18 | 79.82 | 80.05 | 49,319 | +0.49(+0.61%) |
Nov 14, 2019 | 79.08 | 79.57 | 79.08 | 79.57 | 46,297 | +0.36(+0.46%) |
Nov 13, 2019 | 78.99 | 79.35 | 78.99 | 79.20 | 36,264 | -0.10(-0.13%) |
Nov 12, 2019 | 79.31 | 79.60 | 79.20 | 79.30 | 47,938 | +0.04(+0.05%) |
Nov 11, 2019 | 78.86 | 79.38 | 78.84 | 79.26 | 44,251 | +0.10(+0.12%) |
Nov 08, 2019 | 78.94 | 79.18 | 78.88 | 79.16 | 51,827 | +0.16(+0.21%) |
Nov 07, 2019 | 79.22 | 79.46 | 78.93 | 79.00 | 247,540 | +0.27(+0.35%) |
Nov 06, 2019 | 78.73 | 78.73 | 78.37 | 78.73 | 51,509 | +0.04(+0.05%) |
Nov 05, 2019 | 78.93 | 79.11 | 78.58 | 78.69 | 79,193 | -0.08(-0.10%) |
Nov 04, 2019 | 78.68 | 78.81 | 78.53 | 78.77 | 451,839 | +0.62(+0.80%) |