Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.19 | 77.30 | 75.61 | 75.93 | 1,940,873 | -1.39(-1.80%) |
Jan 30, 2020 | 76.23 | 77.39 | 75.94 | 77.32 | 1,556,807 | +0.49(+0.64%) |
Jan 29, 2020 | 78.20 | 78.20 | 76.75 | 76.83 | 1,611,127 | -1.11(-1.42%) |
Jan 28, 2020 | 77.16 | 78.29 | 77.16 | 77.94 | 1,202,726 | +0.84(+1.08%) |
Jan 27, 2020 | 77.38 | 77.86 | 77.00 | 77.10 | 1,720,469 | -1.05(-1.35%) |
Jan 24, 2020 | 79.07 | 79.08 | 77.82 | 78.16 | 1,143,351 | -0.65(-0.83%) |
Jan 23, 2020 | 78.84 | 78.92 | 78.30 | 78.81 | 1,432,501 | +0.04(+0.06%) |
Jan 22, 2020 | 78.42 | 79.07 | 78.19 | 78.77 | 1,571,409 | +0.84(+1.07%) |
Jan 21, 2020 | 77.37 | 78.17 | 77.34 | 77.93 | 2,043,456 | +0.36(+0.46%) |
Jan 17, 2020 | 77.54 | 77.61 | 77.25 | 77.57 | 1,803,584 | +0.24(+0.31%) |
Jan 16, 2020 | 77.44 | 77.56 | 76.84 | 77.33 | 1,681,521 | +0.53(+0.69%) |
Jan 15, 2020 | 76.30 | 77.21 | 76.30 | 76.81 | 2,378,657 | +0.66(+0.87%) |
Jan 14, 2020 | 76.23 | 76.88 | 75.79 | 76.15 | 1,727,288 | +0.32(+0.42%) |
Jan 13, 2020 | 75.26 | 75.93 | 75.17 | 75.83 | 1,345,900 | +0.87(+1.16%) |
Jan 10, 2020 | 75.77 | 75.87 | 74.87 | 74.96 | 1,192,606 | -0.42(-0.55%) |
Jan 09, 2020 | 75.06 | 75.78 | 74.89 | 75.38 | 1,416,970 | +0.51(+0.68%) |
Jan 08, 2020 | 74.22 | 75.15 | 74.09 | 74.87 | 1,706,930 | +0.73(+0.98%) |
Jan 07, 2020 | 74.27 | 74.39 | 73.94 | 74.14 | 1,548,427 | -0.41(-0.55%) |
Jan 06, 2020 | 74.26 | 74.59 | 74.16 | 74.56 | 1,361,333 | -0.01(-0.01%) |
Jan 03, 2020 | 74.47 | 74.76 | 74.19 | 74.56 | 1,097,280 | -0.25(-0.34%) |
Jan 02, 2020 | 75.16 | 75.28 | 74.47 | 74.82 | 1,486,797 | +0.04(+0.06%) |
Dec 31, 2019 | 74.28 | 74.89 | 74.19 | 74.77 | 1,176,340 | +0.15(+0.20%) |
Dec 30, 2019 | 74.77 | 74.78 | 74.12 | 74.63 | 1,104,467 | -0.20(-0.27%) |
Dec 27, 2019 | 74.61 | 74.88 | 74.21 | 74.83 | 1,089,999 | +0.36(+0.48%) |
Dec 26, 2019 | 74.38 | 74.76 | 74.21 | 74.47 | 933,916 | +0.05(+0.07%) |
Dec 24, 2019 | 74.66 | 74.78 | 74.34 | 74.41 | 480,500 | -0.23(-0.31%) |
Dec 23, 2019 | 75.24 | 75.45 | 74.48 | 74.64 | 2,273,646 | -0.55(-0.72%) |
Dec 20, 2019 | 75.20 | 75.55 | 74.52 | 75.19 | 4,255,800 | +0.47(+0.62%) |
Dec 19, 2019 | 74.69 | 74.96 | 73.78 | 74.72 | 2,494,481 | +0.20(+0.27%) |
Dec 18, 2019 | 76.59 | 77.22 | 73.59 | 74.52 | 3,462,147 | -0.39(-0.52%) |
Dec 17, 2019 | 75.06 | 75.32 | 74.56 | 74.91 | 2,489,526 | +0.26(+0.35%) |
Dec 16, 2019 | 75.10 | 75.48 | 74.62 | 74.64 | 2,264,872 | -0.15(-0.20%) |
Dec 13, 2019 | 74.43 | 74.92 | 73.91 | 74.79 | 1,428,307 | +0.30(+0.40%) |
Dec 12, 2019 | 73.97 | 74.79 | 73.62 | 74.49 | 2,098,079 | +0.41(+0.56%) |
Dec 11, 2019 | 74.34 | 74.53 | 73.50 | 74.08 | 1,495,892 | -0.21(-0.28%) |
Dec 10, 2019 | 74.34 | 74.67 | 74.11 | 74.29 | 1,042,837 | -0.16(-0.21%) |
Dec 09, 2019 | 74.92 | 74.92 | 74.22 | 74.45 | 1,150,960 | -0.39(-0.52%) |
Dec 06, 2019 | 74.71 | 75.07 | 74.51 | 74.84 | 1,072,026 | +0.62(+0.84%) |
Dec 05, 2019 | 74.39 | 74.54 | 74.00 | 74.21 | 1,334,835 | -0.12(-0.17%) |
Dec 04, 2019 | 74.23 | 74.79 | 73.97 | 74.34 | 1,276,781 | +0.07(+0.09%) |
Dec 03, 2019 | 74.03 | 74.29 | 73.62 | 74.26 | 1,466,200 | -0.19(-0.26%) |
Dec 02, 2019 | 75.62 | 75.62 | 74.12 | 74.46 | 1,458,488 | -1.25(-1.65%) |
Nov 29, 2019 | 76.00 | 76.28 | 75.54 | 75.71 | 658,186 | -0.33(-0.43%) |
Nov 27, 2019 | 75.98 | 76.03 | 75.37 | 76.03 | 1,421,823 | +0.33(+0.43%) |
Nov 26, 2019 | 74.76 | 75.73 | 74.72 | 75.71 | 3,719,484 | +1.11(+1.48%) |
Nov 25, 2019 | 74.70 | 74.99 | 74.27 | 74.60 | 1,170,254 | +0.19(+0.26%) |
Nov 22, 2019 | 74.76 | 75.14 | 74.03 | 74.41 | 1,165,647 | -0.28(-0.38%) |
Nov 21, 2019 | 75.58 | 75.58 | 74.36 | 74.69 | 1,285,541 | -0.69(-0.92%) |
Nov 20, 2019 | 75.21 | 75.66 | 74.96 | 75.38 | 1,310,229 | -0.04(-0.05%) |
Nov 19, 2019 | 75.06 | 75.72 | 74.73 | 75.42 | 1,208,756 | +0.64(+0.86%) |
Nov 18, 2019 | 74.46 | 75.02 | 74.33 | 74.77 | 1,333,357 | +0.32(+0.43%) |
Nov 15, 2019 | 74.56 | 74.57 | 73.97 | 74.46 | 1,500,427 | +0.20(+0.27%) |
Nov 14, 2019 | 73.20 | 74.31 | 73.15 | 74.26 | 1,225,594 | +0.83(+1.13%) |
Nov 13, 2019 | 72.84 | 73.56 | 72.77 | 73.43 | 2,131,773 | +0.43(+0.59%) |
Nov 12, 2019 | 72.79 | 73.22 | 72.65 | 73.00 | 1,359,104 | +0.18(+0.25%) |
Nov 11, 2019 | 72.94 | 73.39 | 72.58 | 72.81 | 1,154,554 | -0.37(-0.50%) |
Nov 08, 2019 | 72.96 | 73.21 | 72.45 | 73.18 | 1,954,878 | +0.33(+0.45%) |
Nov 07, 2019 | 73.14 | 73.36 | 72.56 | 72.86 | 1,570,983 | +0.19(+0.27%) |
Nov 06, 2019 | 72.84 | 73.17 | 72.17 | 72.67 | 1,681,550 | +0.06(+0.08%) |
Nov 05, 2019 | 73.30 | 73.82 | 71.99 | 72.60 | 1,973,650 | -0.76(-1.04%) |
Nov 04, 2019 | 74.18 | 74.26 | 73.17 | 73.37 | 1,131,646 | -0.38(-0.51%) |