Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.96 | 82.03 | 79.39 | 79.77 | 2,189,036 | -2.95(-3.57%) |
Jan 30, 2020 | 82.26 | 82.96 | 81.09 | 82.72 | 1,769,395 | +0.00(+0.00%) |
Jan 29, 2020 | 83.97 | 84.18 | 82.67 | 82.71 | 1,261,843 | -1.55(-1.84%) |
Jan 28, 2020 | 83.29 | 84.56 | 82.82 | 84.26 | 2,444,096 | +1.91(+2.32%) |
Jan 27, 2020 | 83.19 | 83.36 | 82.19 | 82.35 | 3,262,937 | -3.27(-3.82%) |
Jan 24, 2020 | 87.80 | 87.93 | 85.02 | 85.62 | 1,652,137 | -0.92(-1.06%) |
Jan 23, 2020 | 86.22 | 86.62 | 85.44 | 86.54 | 1,091,678 | +0.65(+0.76%) |
Jan 22, 2020 | 85.94 | 86.85 | 85.69 | 85.89 | 1,270,914 | +0.57(+0.67%) |
Jan 21, 2020 | 85.03 | 85.61 | 84.96 | 85.32 | 1,675,712 | -0.05(-0.06%) |
Jan 17, 2020 | 85.25 | 85.37 | 84.70 | 85.37 | 1,032,357 | +0.64(+0.75%) |
Jan 16, 2020 | 84.05 | 84.76 | 83.99 | 84.73 | 1,736,273 | +1.32(+1.58%) |
Jan 15, 2020 | 84.42 | 84.46 | 83.07 | 83.41 | 1,540,336 | -0.89(-1.06%) |
Jan 14, 2020 | 84.34 | 85.01 | 83.86 | 84.30 | 910,570 | +0.18(+0.22%) |
Jan 13, 2020 | 83.73 | 84.24 | 83.47 | 84.12 | 964,870 | +0.97(+1.17%) |
Jan 10, 2020 | 84.17 | 84.17 | 82.91 | 83.15 | 1,982,747 | -0.49(-0.58%) |
Jan 09, 2020 | 84.26 | 84.26 | 82.85 | 83.63 | 649,495 | +0.53(+0.63%) |
Jan 08, 2020 | 83.35 | 83.67 | 82.75 | 83.11 | 1,318,187 | -0.08(-0.09%) |
Jan 07, 2020 | 82.70 | 83.51 | 82.21 | 83.18 | 1,164,516 | +1.50(+1.84%) |
Jan 06, 2020 | 81.50 | 81.94 | 81.15 | 81.68 | 1,640,476 | -0.86(-1.04%) |
Jan 03, 2020 | 82.81 | 83.26 | 82.36 | 82.54 | 1,254,186 | -1.57(-1.87%) |
Jan 02, 2020 | 83.44 | 84.11 | 83.03 | 84.11 | 1,295,370 | +1.70(+2.07%) |
Dec 31, 2019 | 81.76 | 82.45 | 81.72 | 82.41 | 613,685 | +0.22(+0.27%) |
Dec 30, 2019 | 82.79 | 82.79 | 81.62 | 82.18 | 1,136,802 | -0.62(-0.75%) |
Dec 27, 2019 | 83.31 | 83.31 | 82.53 | 82.81 | 1,121,332 | -0.16(-0.20%) |
Dec 26, 2019 | 83.23 | 83.23 | 82.66 | 82.97 | 664,340 | +0.10(+0.11%) |
Dec 24, 2019 | 82.92 | 82.94 | 82.46 | 82.88 | 511,912 | +0.13(+0.16%) |
Dec 23, 2019 | 83.12 | 83.17 | 82.64 | 82.74 | 1,377,447 | +0.26(+0.32%) |
Dec 20, 2019 | 82.27 | 82.67 | 81.88 | 82.48 | 1,051,858 | +0.78(+0.95%) |
Dec 19, 2019 | 81.37 | 81.70 | 80.98 | 81.70 | 1,080,120 | +0.65(+0.81%) |
Dec 18, 2019 | 81.25 | 81.25 | 80.75 | 81.05 | 978,920 | -0.04(-0.05%) |
Dec 17, 2019 | 81.17 | 81.25 | 80.67 | 81.09 | 989,502 | +0.36(+0.45%) |
Dec 16, 2019 | 80.84 | 81.42 | 80.66 | 80.73 | 2,131,918 | +0.58(+0.72%) |
Dec 13, 2019 | 80.55 | 81.38 | 79.79 | 80.15 | 1,765,126 | -0.35(-0.44%) |
Dec 12, 2019 | 78.26 | 80.64 | 78.26 | 80.50 | 2,227,210 | +2.12(+2.71%) |
Dec 11, 2019 | 77.01 | 78.50 | 76.95 | 78.38 | 1,483,666 | +1.57(+2.05%) |
Dec 10, 2019 | 76.88 | 77.31 | 76.52 | 76.81 | 531,511 | +0.32(+0.42%) |
Dec 09, 2019 | 77.01 | 77.08 | 76.47 | 76.48 | 501,178 | -0.35(-0.46%) |
Dec 06, 2019 | 76.67 | 77.05 | 76.54 | 76.83 | 1,019,233 | +1.09(+1.45%) |
Dec 05, 2019 | 75.88 | 76.05 | 75.41 | 75.74 | 1,509,905 | +0.38(+0.50%) |
Dec 04, 2019 | 75.21 | 75.69 | 75.14 | 75.36 | 1,099,796 | +1.17(+1.58%) |
Dec 03, 2019 | 73.73 | 74.26 | 73.38 | 74.19 | 2,072,443 | -1.17(-1.55%) |
Dec 02, 2019 | 76.61 | 76.69 | 75.19 | 75.35 | 1,665,570 | -1.18(-1.54%) |
Nov 29, 2019 | 77.10 | 77.10 | 76.43 | 76.53 | 625,085 | -0.83(-1.07%) |
Nov 27, 2019 | 77.12 | 77.37 | 77.02 | 77.36 | 788,296 | +0.55(+0.72%) |
Nov 26, 2019 | 76.97 | 77.08 | 76.45 | 76.81 | 2,175,748 | -0.29(-0.37%) |
Nov 25, 2019 | 76.01 | 77.17 | 76.01 | 77.09 | 1,249,789 | +1.81(+2.40%) |
Nov 22, 2019 | 75.58 | 76.00 | 75.11 | 75.29 | 1,045,774 | -0.08(-0.10%) |
Nov 21, 2019 | 75.65 | 76.04 | 75.04 | 75.37 | 2,119,594 | -0.81(-1.07%) |
Nov 20, 2019 | 76.73 | 77.11 | 75.60 | 76.18 | 1,437,653 | -0.91(-1.18%) |
Nov 19, 2019 | 77.83 | 77.95 | 76.66 | 77.09 | 744,181 | -0.39(-0.50%) |
Nov 18, 2019 | 77.64 | 77.95 | 77.09 | 77.47 | 818,294 | -0.18(-0.23%) |
Nov 15, 2019 | 77.97 | 78.31 | 77.29 | 77.65 | 993,913 | +0.70(+0.92%) |
Nov 14, 2019 | 76.79 | 77.01 | 76.36 | 76.95 | 992,824 | -0.26(-0.33%) |
Nov 13, 2019 | 76.70 | 77.39 | 76.32 | 77.20 | 945,492 | +0.08(+0.11%) |
Nov 12, 2019 | 77.16 | 77.72 | 76.82 | 77.12 | 1,468,578 | +0.16(+0.20%) |
Nov 11, 2019 | 76.63 | 77.08 | 76.34 | 76.96 | 850,497 | -0.32(-0.41%) |
Nov 08, 2019 | 76.60 | 77.33 | 76.15 | 77.28 | 1,067,434 | +0.39(+0.50%) |
Nov 07, 2019 | 77.57 | 77.74 | 76.58 | 76.89 | 1,516,702 | +0.46(+0.60%) |
Nov 06, 2019 | 76.80 | 76.82 | 75.66 | 76.43 | 1,662,266 | -0.51(-0.67%) |
Nov 05, 2019 | 77.14 | 77.57 | 76.73 | 76.95 | 1,112,124 | +0.04(+0.06%) |
Nov 04, 2019 | 76.18 | 76.98 | 76.16 | 76.90 | 2,028,464 | +1.67(+2.23%) |