Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.81 | 79.83 | 78.27 | 78.88 | 337,176 | -1.39(-1.74%) |
Jan 30, 2020 | 78.93 | 80.41 | 78.82 | 80.27 | 272,018 | +0.40(+0.50%) |
Jan 29, 2020 | 79.61 | 80.88 | 79.61 | 79.87 | 359,179 | +1.06(+1.35%) |
Jan 28, 2020 | 80.30 | 80.98 | 78.45 | 78.81 | 588,307 | +1.67(+2.17%) |
Jan 27, 2020 | 77.26 | 77.92 | 76.95 | 77.14 | 336,476 | -1.79(-2.27%) |
Jan 24, 2020 | 79.28 | 79.28 | 78.26 | 78.93 | 205,101 | +0.10(+0.13%) |
Jan 23, 2020 | 78.49 | 79.10 | 77.62 | 78.83 | 366,932 | -0.11(-0.14%) |
Jan 22, 2020 | 79.30 | 79.59 | 78.67 | 78.94 | 208,332 | -0.06(-0.07%) |
Jan 21, 2020 | 80.18 | 80.18 | 78.90 | 79.00 | 428,549 | -1.67(-2.07%) |
Jan 17, 2020 | 81.20 | 81.34 | 80.55 | 80.67 | 222,003 | -0.27(-0.33%) |
Jan 16, 2020 | 80.90 | 80.93 | 80.24 | 80.93 | 205,559 | +0.59(+0.74%) |
Jan 15, 2020 | 80.37 | 81.08 | 79.92 | 80.34 | 183,239 | -0.09(-0.11%) |
Jan 14, 2020 | 80.45 | 81.08 | 80.18 | 80.44 | 264,870 | -0.18(-0.23%) |
Jan 13, 2020 | 79.51 | 80.71 | 79.09 | 80.62 | 159,535 | +1.33(+1.68%) |
Jan 10, 2020 | 80.45 | 80.80 | 79.18 | 79.29 | 189,282 | -1.19(-1.48%) |
Jan 09, 2020 | 80.30 | 80.51 | 79.74 | 80.48 | 121,430 | +0.58(+0.73%) |
Jan 08, 2020 | 79.89 | 80.40 | 79.52 | 79.90 | 177,128 | +0.26(+0.32%) |
Jan 07, 2020 | 79.54 | 80.44 | 79.28 | 79.64 | 212,186 | -0.47(-0.59%) |
Jan 06, 2020 | 79.34 | 80.28 | 79.00 | 80.11 | 199,375 | +0.07(+0.09%) |
Jan 03, 2020 | 79.55 | 80.21 | 79.01 | 80.04 | 191,774 | -0.76(-0.94%) |
Jan 02, 2020 | 80.26 | 80.81 | 79.61 | 80.80 | 204,708 | +1.07(+1.34%) |
Dec 31, 2019 | 79.74 | 80.51 | 79.61 | 79.73 | 204,559 | -0.02(-0.02%) |
Dec 30, 2019 | 79.65 | 80.05 | 79.16 | 79.74 | 135,101 | +0.14(+0.17%) |
Dec 27, 2019 | 80.09 | 80.39 | 79.47 | 79.61 | 125,141 | -0.45(-0.56%) |
Dec 26, 2019 | 79.60 | 80.08 | 78.94 | 80.06 | 138,296 | +0.67(+0.85%) |
Dec 24, 2019 | 80.02 | 80.02 | 79.37 | 79.38 | 59,482 | -0.62(-0.77%) |
Dec 23, 2019 | 79.54 | 80.24 | 79.03 | 80.00 | 181,413 | +0.72(+0.91%) |
Dec 20, 2019 | 79.34 | 79.73 | 78.92 | 79.28 | 781,833 | +0.63(+0.80%) |
Dec 19, 2019 | 78.83 | 78.89 | 78.14 | 78.65 | 224,353 | +0.07(+0.09%) |
Dec 18, 2019 | 79.03 | 79.03 | 78.08 | 78.58 | 248,241 | -0.14(-0.18%) |
Dec 17, 2019 | 79.28 | 79.41 | 78.47 | 78.72 | 274,665 | -0.43(-0.55%) |
Dec 16, 2019 | 79.76 | 79.91 | 79.00 | 79.15 | 200,739 | +0.16(+0.20%) |
Dec 13, 2019 | 79.92 | 80.29 | 78.80 | 79.00 | 209,001 | -1.15(-1.44%) |
Dec 12, 2019 | 79.04 | 80.27 | 78.64 | 80.15 | 275,022 | +1.49(+1.89%) |
Dec 11, 2019 | 78.61 | 78.75 | 77.56 | 78.66 | 392,686 | +0.29(+0.37%) |
Dec 10, 2019 | 79.26 | 79.70 | 78.06 | 78.38 | 278,217 | -0.90(-1.14%) |
Dec 09, 2019 | 79.09 | 79.82 | 78.64 | 79.28 | 266,457 | +0.12(+0.15%) |
Dec 06, 2019 | 78.45 | 79.42 | 78.13 | 79.16 | 301,313 | +1.55(+2.00%) |
Dec 05, 2019 | 76.14 | 77.65 | 75.96 | 77.61 | 221,137 | +1.99(+2.64%) |
Dec 04, 2019 | 75.94 | 76.90 | 75.51 | 75.62 | 257,191 | +0.36(+0.48%) |
Dec 03, 2019 | 75.29 | 75.37 | 74.44 | 75.26 | 234,521 | -0.85(-1.12%) |
Dec 02, 2019 | 77.00 | 77.29 | 76.11 | 76.11 | 259,284 | -0.56(-0.73%) |
Nov 29, 2019 | 76.97 | 77.23 | 76.24 | 76.67 | 93,286 | -0.41(-0.53%) |
Nov 27, 2019 | 76.98 | 77.25 | 76.37 | 77.08 | 118,748 | +0.30(+0.40%) |
Nov 26, 2019 | 76.93 | 77.36 | 76.53 | 76.77 | 263,846 | -0.30(-0.39%) |
Nov 25, 2019 | 76.48 | 77.25 | 76.07 | 77.07 | 315,612 | +0.77(+1.01%) |
Nov 22, 2019 | 76.51 | 76.62 | 75.68 | 76.30 | 352,255 | +0.23(+0.30%) |
Nov 21, 2019 | 76.18 | 76.47 | 75.41 | 76.07 | 487,103 | -0.03(-0.04%) |
Nov 20, 2019 | 75.77 | 76.48 | 75.49 | 76.10 | 573,952 | +0.16(+0.21%) |
Nov 19, 2019 | 76.53 | 76.80 | 75.79 | 75.94 | 317,826 | -0.05(-0.06%) |
Nov 18, 2019 | 75.68 | 76.01 | 75.19 | 75.99 | 448,830 | -0.15(-0.19%) |
Nov 15, 2019 | 75.49 | 76.16 | 75.46 | 76.14 | 268,654 | +1.17(+1.56%) |
Nov 14, 2019 | 74.10 | 75.13 | 74.10 | 74.97 | 298,632 | +0.41(+0.55%) |
Nov 13, 2019 | 74.25 | 74.89 | 74.18 | 74.56 | 425,128 | -0.47(-0.62%) |
Nov 12, 2019 | 74.62 | 75.28 | 74.59 | 75.03 | 302,139 | +0.34(+0.46%) |
Nov 11, 2019 | 73.58 | 75.12 | 73.55 | 74.69 | 521,891 | +0.55(+0.74%) |
Nov 08, 2019 | 74.18 | 74.30 | 73.42 | 74.14 | 352,691 | +0.36(+0.49%) |
Nov 07, 2019 | 74.57 | 75.61 | 73.35 | 73.78 | 384,817 | -0.36(-0.48%) |
Nov 06, 2019 | 73.35 | 74.32 | 73.08 | 74.14 | 335,715 | +0.40(+0.55%) |
Nov 05, 2019 | 74.41 | 74.87 | 72.94 | 73.73 | 375,630 | -0.56(-0.75%) |
Nov 04, 2019 | 71.53 | 74.62 | 71.15 | 74.29 | 846,049 | +3.62(+5.12%) |