Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.05 | 72.08 | 71.93 | 72.01 | 10,978 | -0.22(-0.31%) |
Jan 30, 2020 | 72.11 | 72.23 | 72.06 | 72.23 | 19,678 | +0.03(+0.05%) |
Jan 29, 2020 | 72.27 | 72.28 | 72.16 | 72.20 | 8,261 | -0.19(-0.26%) |
Jan 28, 2020 | 72.20 | 72.38 | 72.20 | 72.38 | 59,237 | +0.11(+0.16%) |
Jan 27, 2020 | 72.22 | 72.33 | 72.22 | 72.27 | 14,063 | -0.24(-0.33%) |
Jan 24, 2020 | 72.59 | 72.59 | 72.47 | 72.51 | 57,792 | -0.08(-0.11%) |
Jan 23, 2020 | 72.41 | 72.61 | 72.40 | 72.59 | 22,136 | +0.04(+0.05%) |
Jan 22, 2020 | 73.02 | 73.02 | 72.46 | 72.55 | 106,681 | -0.32(-0.44%) |
Jan 21, 2020 | 72.99 | 73.01 | 72.87 | 72.87 | 16,240 | -0.05(-0.07%) |
Jan 17, 2020 | 73.04 | 73.06 | 72.90 | 72.92 | 45,053 | -0.14(-0.20%) |
Jan 16, 2020 | 73.04 | 73.07 | 73.00 | 73.06 | 20,491 | +0.01(+0.01%) |
Jan 15, 2020 | 72.95 | 73.08 | 72.95 | 73.05 | 23,849 | +0.13(+0.17%) |
Jan 14, 2020 | 72.92 | 73.02 | 72.91 | 72.93 | 16,964 | -0.05(-0.07%) |
Jan 13, 2020 | 73.05 | 73.05 | 72.95 | 72.97 | 30,461 | +0.04(+0.05%) |
Jan 10, 2020 | 73.00 | 73.04 | 72.94 | 72.94 | 4,039 | +0.04(+0.06%) |
Jan 09, 2020 | 72.90 | 72.90 | 72.73 | 72.90 | 31,146 | -0.20(-0.28%) |
Jan 08, 2020 | 73.20 | 73.21 | 73.04 | 73.10 | 22,014 | -0.14(-0.18%) |
Jan 07, 2020 | 73.23 | 73.27 | 73.13 | 73.23 | 55,631 | -0.23(-0.32%) |
Jan 06, 2020 | 73.41 | 73.51 | 73.36 | 73.47 | 25,261 | +0.14(+0.20%) |
Jan 03, 2020 | 73.33 | 73.38 | 73.30 | 73.32 | 17,399 | -0.04(-0.05%) |
Jan 02, 2020 | 73.23 | 73.41 | 73.23 | 73.36 | 40,107 | +0.01(+0.02%) |
Dec 31, 2019 | 73.21 | 73.53 | 73.21 | 73.35 | 32,432 | +0.41(+0.56%) |
Dec 30, 2019 | 72.92 | 72.98 | 72.86 | 72.94 | 16,871 | +0.12(+0.17%) |
Dec 27, 2019 | 72.78 | 72.87 | 72.73 | 72.82 | 15,024 | +0.15(+0.20%) |
Dec 26, 2019 | 72.43 | 72.68 | 72.43 | 72.67 | 8,862 | +0.30(+0.41%) |
Dec 24, 2019 | 72.38 | 72.42 | 72.35 | 72.37 | 7,978 | -0.05(-0.07%) |
Dec 23, 2019 | 72.30 | 72.44 | 72.30 | 72.42 | 16,028 | +0.04(+0.05%) |
Dec 20, 2019 | 72.31 | 72.38 | 72.27 | 72.38 | 19,790 | -0.18(-0.25%) |
Dec 19, 2019 | 72.60 | 72.62 | 72.54 | 72.57 | 5,563 | -0.10(-0.13%) |
Dec 18, 2019 | 72.56 | 72.67 | 72.53 | 72.66 | 302,755 | +0.34(+0.47%) |
Dec 17, 2019 | 72.37 | 72.42 | 72.32 | 72.32 | 2,339 | -0.05(-0.07%) |
Dec 16, 2019 | 72.54 | 72.56 | 72.37 | 72.38 | 9,155 | +0.18(+0.25%) |
Dec 13, 2019 | 72.26 | 72.40 | 72.13 | 72.20 | 10,361 | -0.04(-0.05%) |
Dec 12, 2019 | 72.25 | 72.26 | 72.18 | 72.24 | 17,349 | -0.02(-0.03%) |
Dec 11, 2019 | 71.98 | 72.31 | 71.98 | 72.26 | 28,606 | +0.29(+0.40%) |
Dec 10, 2019 | 71.94 | 71.98 | 71.89 | 71.97 | 12,873 | +0.01(+0.01%) |
Dec 09, 2019 | 71.83 | 71.99 | 71.83 | 71.96 | 16,468 | +0.16(+0.23%) |
Dec 06, 2019 | 71.82 | 71.84 | 71.75 | 71.79 | 14,920 | -0.43(-0.59%) |
Dec 05, 2019 | 72.30 | 72.31 | 72.19 | 72.22 | 17,985 | +0.06(+0.08%) |
Dec 04, 2019 | 71.78 | 72.16 | 71.72 | 72.16 | 45,335 | +0.57(+0.80%) |
Dec 03, 2019 | 71.51 | 71.61 | 71.49 | 71.59 | 79,384 | +0.00(+0.00%) |
Dec 02, 2019 | 71.60 | 71.65 | 71.55 | 71.59 | 232,696 | -0.08(-0.11%) |
Nov 29, 2019 | 71.66 | 71.67 | 71.62 | 71.67 | 1,347 | +0.01(+0.01%) |
Nov 27, 2019 | 71.72 | 71.73 | 71.63 | 71.66 | 72,063 | -0.08(-0.11%) |
Nov 26, 2019 | 71.58 | 71.73 | 71.58 | 71.73 | 11,748 | +0.17(+0.24%) |
Nov 25, 2019 | 71.58 | 71.61 | 71.49 | 71.56 | 10,249 | -0.06(-0.09%) |
Nov 22, 2019 | 71.71 | 71.71 | 71.58 | 71.63 | 9,746 | -0.04(-0.05%) |
Nov 21, 2019 | 71.70 | 71.72 | 71.66 | 71.67 | 8,993 | +0.12(+0.17%) |
Nov 20, 2019 | 71.60 | 71.69 | 71.43 | 71.54 | 34,738 | -0.16(-0.23%) |
Nov 19, 2019 | 72.00 | 72.03 | 71.71 | 71.71 | 36,614 | -0.37(-0.51%) |
Nov 18, 2019 | 72.01 | 72.09 | 71.95 | 72.07 | 56,150 | +0.13(+0.17%) |
Nov 15, 2019 | 71.91 | 71.98 | 71.91 | 71.95 | 12,961 | +0.10(+0.13%) |
Nov 14, 2019 | 71.73 | 71.85 | 71.73 | 71.85 | 19,358 | +0.01(+0.01%) |
Nov 13, 2019 | 71.81 | 71.91 | 71.81 | 71.84 | 64,885 | -0.05(-0.08%) |
Nov 12, 2019 | 71.95 | 71.98 | 71.89 | 71.89 | 42,000 | -0.08(-0.11%) |
Nov 11, 2019 | 71.98 | 72.03 | 71.95 | 71.98 | 24,501 | +0.01(+0.01%) |
Nov 08, 2019 | 71.91 | 72.01 | 71.89 | 71.97 | 88,031 | -0.24(-0.33%) |
Nov 07, 2019 | 72.20 | 72.26 | 72.16 | 72.21 | 22,931 | +0.03(+0.04%) |
Nov 06, 2019 | 72.20 | 72.25 | 72.13 | 72.18 | 57,698 | -0.09(-0.12%) |
Nov 05, 2019 | 72.38 | 72.47 | 72.21 | 72.26 | 12,559 | -0.08(-0.10%) |
Nov 04, 2019 | 72.39 | 72.45 | 72.33 | 72.34 | 55,252 | -0.05(-0.07%) |