Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.86 | 78.86 | 78.71 | 78.77 | 11,086 | -0.25(-0.32%) |
Jan 30, 2020 | 78.82 | 79.05 | 78.82 | 79.02 | 10,648 | -0.02(-0.03%) |
Jan 29, 2020 | 79.28 | 79.28 | 79.04 | 79.04 | 4,138 | -0.08(-0.10%) |
Jan 28, 2020 | 78.98 | 79.15 | 78.98 | 79.12 | 747 | +0.18(+0.23%) |
Jan 27, 2020 | 78.99 | 79.01 | 78.91 | 78.95 | 2,833 | -0.48(-0.60%) |
Jan 24, 2020 | 79.52 | 79.52 | 79.34 | 79.42 | 27,596 | -0.15(-0.19%) |
Jan 23, 2020 | 79.64 | 79.65 | 79.50 | 79.58 | 25,875 | -0.14(-0.18%) |
Jan 22, 2020 | 79.82 | 79.83 | 79.71 | 79.72 | 9,300 | +0.05(+0.06%) |
Jan 21, 2020 | 79.69 | 79.73 | 79.64 | 79.67 | 4,881 | -0.09(-0.11%) |
Jan 17, 2020 | 79.65 | 79.76 | 79.65 | 79.75 | 1,084 | +0.20(+0.25%) |
Jan 16, 2020 | 79.51 | 79.56 | 79.50 | 79.56 | 4,078 | +0.26(+0.33%) |
Jan 15, 2020 | 79.30 | 79.34 | 79.25 | 79.29 | 6,441 | +0.05(+0.06%) |
Jan 14, 2020 | 79.25 | 79.34 | 79.22 | 79.25 | 14,125 | -0.08(-0.11%) |
Jan 13, 2020 | 79.37 | 79.42 | 79.33 | 79.33 | 5,826 | -0.04(-0.06%) |
Jan 10, 2020 | 79.47 | 79.48 | 79.38 | 79.38 | 964 | -0.10(-0.12%) |
Jan 09, 2020 | 79.28 | 79.47 | 79.22 | 79.47 | 31,733 | +0.45(+0.57%) |
Jan 08, 2020 | 79.09 | 79.16 | 79.02 | 79.02 | 7,126 | +0.10(+0.13%) |
Jan 07, 2020 | 78.88 | 78.98 | 78.88 | 78.92 | 13,226 | -0.24(-0.30%) |
Jan 06, 2020 | 79.12 | 79.21 | 79.09 | 79.16 | 33,423 | -0.22(-0.27%) |
Jan 03, 2020 | 79.30 | 79.44 | 79.30 | 79.37 | 3,615 | -0.16(-0.20%) |
Jan 02, 2020 | 79.81 | 79.81 | 79.48 | 79.53 | 87,225 | -0.29(-0.36%) |
Dec 31, 2019 | 79.90 | 79.90 | 79.69 | 79.82 | 9,279 | +0.01(+0.01%) |
Dec 30, 2019 | 79.67 | 79.81 | 79.65 | 79.81 | 9,523 | +0.16(+0.20%) |
Dec 27, 2019 | 79.64 | 79.72 | 79.59 | 79.65 | 4,097 | +0.01(+0.02%) |
Dec 26, 2019 | 79.63 | 79.69 | 79.58 | 79.64 | 5,190 | +0.07(+0.09%) |
Dec 24, 2019 | 79.57 | 79.57 | 79.57 | 79.57 | 723 | +0.02(+0.03%) |
Dec 23, 2019 | 79.51 | 79.59 | 79.48 | 79.55 | 9,226 | +0.14(+0.17%) |
Dec 20, 2019 | 79.43 | 79.43 | 79.40 | 79.41 | 1,328 | -0.01(-0.02%) |
Dec 19, 2019 | 79.47 | 79.47 | 79.39 | 79.42 | 3,188 | +0.05(+0.06%) |
Dec 18, 2019 | 79.35 | 79.46 | 79.35 | 79.38 | 2,345 | +0.18(+0.22%) |
Dec 17, 2019 | 79.21 | 79.28 | 79.14 | 79.20 | 3,349 | +0.08(+0.10%) |
Dec 16, 2019 | 79.05 | 79.16 | 79.02 | 79.13 | 5,235 | +0.05(+0.06%) |
Dec 13, 2019 | 79.00 | 79.07 | 79.00 | 79.07 | 966 | +0.26(+0.33%) |
Dec 12, 2019 | 78.57 | 78.82 | 78.57 | 78.82 | 2,844 | +0.25(+0.32%) |
Dec 11, 2019 | 78.53 | 78.57 | 78.52 | 78.57 | 1,981 | -0.01(-0.01%) |
Dec 10, 2019 | 78.54 | 78.60 | 78.50 | 78.57 | 1,495 | +0.06(+0.08%) |
Dec 09, 2019 | 78.66 | 78.66 | 78.51 | 78.51 | 1,099 | -0.01(-0.01%) |
Dec 06, 2019 | 78.49 | 78.59 | 78.49 | 78.52 | 1,691 | +0.21(+0.27%) |
Dec 05, 2019 | 78.36 | 78.36 | 78.27 | 78.31 | 3,761 | +0.15(+0.20%) |
Dec 04, 2019 | 78.05 | 78.16 | 78.04 | 78.16 | 2,915 | +0.20(+0.26%) |
Dec 03, 2019 | 77.94 | 78.02 | 77.91 | 77.96 | 6,843 | -0.11(-0.14%) |
Dec 02, 2019 | 78.09 | 78.09 | 78.05 | 78.07 | 17,653 | -0.04(-0.05%) |
Nov 29, 2019 | 78.09 | 78.17 | 78.09 | 78.11 | 6,419 | +0.03(+0.04%) |
Nov 27, 2019 | 78.00 | 78.08 | 78.00 | 78.07 | 15,018 | +0.21(+0.27%) |
Nov 26, 2019 | 77.87 | 77.88 | 77.81 | 77.87 | 1,128 | +0.08(+0.10%) |
Nov 25, 2019 | 77.66 | 77.81 | 77.66 | 77.79 | 6,122 | +0.25(+0.32%) |
Nov 22, 2019 | 77.38 | 77.54 | 77.38 | 77.54 | 1,574 | +0.19(+0.24%) |
Nov 21, 2019 | 77.38 | 77.40 | 77.35 | 77.35 | 2,613 | +0.01(+0.02%) |
Nov 20, 2019 | 77.40 | 77.40 | 77.32 | 77.34 | 1,599 | -0.21(-0.27%) |
Nov 19, 2019 | 77.67 | 77.67 | 77.50 | 77.55 | 1,918 | -0.11(-0.14%) |
Nov 18, 2019 | 77.64 | 77.70 | 77.64 | 77.66 | 1,637 | +0.05(+0.06%) |
Nov 15, 2019 | 77.56 | 77.67 | 77.56 | 77.61 | 299,392 | +0.03(+0.04%) |
Nov 14, 2019 | 77.51 | 77.58 | 77.51 | 77.58 | 2,064 | -0.01(-0.02%) |
Nov 13, 2019 | 77.59 | 77.70 | 77.58 | 77.60 | 6,967 | -0.03(-0.04%) |
Nov 12, 2019 | 77.70 | 77.78 | 77.63 | 77.63 | 14,050 | -0.12(-0.16%) |
Nov 11, 2019 | 77.75 | 77.76 | 77.71 | 77.75 | 1,840 | -0.03(-0.04%) |
Nov 08, 2019 | 77.86 | 77.86 | 77.78 | 77.79 | 3,996 | +0.03(+0.03%) |
Nov 07, 2019 | 77.86 | 77.90 | 77.76 | 77.76 | 12,012 | +0.08(+0.11%) |
Nov 06, 2019 | 77.64 | 77.68 | 77.62 | 77.68 | 2,209 | +0.20(+0.26%) |
Nov 05, 2019 | 77.50 | 77.50 | 77.43 | 77.48 | 3,098 | +0.11(+0.14%) |
Nov 04, 2019 | 77.43 | 77.49 | 77.36 | 77.37 | 6,927 | -0.09(-0.12%) |