Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.65 | 73.82 | 73.05 | 73.21 | 184,000 | -0.56(-0.76%) |
Jan 30, 2020 | 73.68 | 74.20 | 73.04 | 73.77 | 234,175 | -0.48(-0.65%) |
Jan 29, 2020 | 74.19 | 75.16 | 73.93 | 74.25 | 106,558 | -0.05(-0.07%) |
Jan 28, 2020 | 73.98 | 75.03 | 73.56 | 74.30 | 96,845 | +0.74(+1.01%) |
Jan 27, 2020 | 73.33 | 73.97 | 72.40 | 73.56 | 113,785 | -0.66(-0.89%) |
Jan 24, 2020 | 76.74 | 76.74 | 74.04 | 74.22 | 140,600 | -2.43(-3.17%) |
Jan 23, 2020 | 77.15 | 77.15 | 75.75 | 76.65 | 154,921 | -0.55(-0.71%) |
Jan 22, 2020 | 76.88 | 77.83 | 76.31 | 77.20 | 133,935 | +0.37(+0.48%) |
Jan 21, 2020 | 77.66 | 77.87 | 76.62 | 76.83 | 70,328 | -0.96(-1.23%) |
Jan 17, 2020 | 77.97 | 78.06 | 76.80 | 77.79 | 101,200 | -0.12(-0.15%) |
Jan 16, 2020 | 77.09 | 78.66 | 77.00 | 77.91 | 78,710 | +0.40(+0.52%) |
Jan 15, 2020 | 74.13 | 78.18 | 73.99 | 77.51 | 144,937 | +3.42(+4.62%) |
Jan 14, 2020 | 74.00 | 74.63 | 73.71 | 74.09 | 160,690 | -0.05(-0.07%) |
Jan 13, 2020 | 74.76 | 74.78 | 73.28 | 74.14 | 146,585 | -0.56(-0.75%) |
Jan 10, 2020 | 75.24 | 75.24 | 73.70 | 74.70 | 146,200 | +0.02(+0.03%) |
Jan 09, 2020 | 76.40 | 76.40 | 74.35 | 74.68 | 101,484 | -1.01(-1.33%) |
Jan 08, 2020 | 74.84 | 76.43 | 74.84 | 75.69 | 148,062 | +1.00(+1.34%) |
Jan 07, 2020 | 75.66 | 75.79 | 74.26 | 74.69 | 117,698 | -0.80(-1.06%) |
Jan 06, 2020 | 75.37 | 75.94 | 74.50 | 75.49 | 169,556 | -0.48(-0.63%) |
Jan 03, 2020 | 75.89 | 76.31 | 75.03 | 75.97 | 205,800 | -0.67(-0.87%) |
Jan 02, 2020 | 78.53 | 78.53 | 75.70 | 76.64 | 131,703 | -1.61(-2.06%) |
Dec 31, 2019 | 77.72 | 78.68 | 77.72 | 78.25 | 101,200 | +0.38(+0.49%) |
Dec 30, 2019 | 78.50 | 78.76 | 77.54 | 77.87 | 99,002 | -0.52(-0.66%) |
Dec 27, 2019 | 78.40 | 78.80 | 77.56 | 78.39 | 87,900 | +0.10(+0.13%) |
Dec 26, 2019 | 78.49 | 78.66 | 77.57 | 78.29 | 94,077 | -0.20(-0.25%) |
Dec 24, 2019 | 78.11 | 78.72 | 77.76 | 78.49 | 72,600 | +0.68(+0.87%) |
Dec 23, 2019 | 77.33 | 78.06 | 76.42 | 77.81 | 109,325 | +0.44(+0.57%) |
Dec 20, 2019 | 77.88 | 78.06 | 76.91 | 77.37 | 329,500 | -0.53(-0.68%) |
Dec 19, 2019 | 77.76 | 78.80 | 77.49 | 77.90 | 109,853 | -0.01(-0.01%) |
Dec 18, 2019 | 76.98 | 78.15 | 76.14 | 77.91 | 131,019 | +0.88(+1.14%) |
Dec 17, 2019 | 76.85 | 77.09 | 76.05 | 77.03 | 129,097 | -0.22(-0.28%) |
Dec 16, 2019 | 77.52 | 78.97 | 77.18 | 77.25 | 170,574 | +0.15(+0.19%) |
Dec 13, 2019 | 77.63 | 77.63 | 76.67 | 77.10 | 136,000 | -0.67(-0.86%) |
Dec 12, 2019 | 77.93 | 79.00 | 77.09 | 77.77 | 161,591 | -0.52(-0.66%) |
Dec 11, 2019 | 78.63 | 78.98 | 77.69 | 78.29 | 77,341 | -0.14(-0.18%) |
Dec 10, 2019 | 78.39 | 78.72 | 77.58 | 78.43 | 211,588 | +0.09(+0.11%) |
Dec 09, 2019 | 80.00 | 80.41 | 78.15 | 78.34 | 174,974 | -2.17(-2.70%) |
Dec 06, 2019 | 78.00 | 81.04 | 78.00 | 80.51 | 284,600 | +3.70(+4.82%) |
Dec 05, 2019 | 76.81 | 77.44 | 76.17 | 76.81 | 130,071 | -0.09(-0.12%) |
Dec 04, 2019 | 78.65 | 79.42 | 76.84 | 76.90 | 182,528 | -1.60(-2.04%) |
Dec 03, 2019 | 77.06 | 78.85 | 76.75 | 78.50 | 212,492 | +0.80(+1.03%) |
Dec 02, 2019 | 77.74 | 78.09 | 76.74 | 77.70 | 202,918 | -0.03(-0.04%) |
Nov 29, 2019 | 77.66 | 78.97 | 77.65 | 77.73 | 78,600 | -0.04(-0.05%) |
Nov 27, 2019 | 76.77 | 78.72 | 76.76 | 77.77 | 141,500 | +1.39(+1.82%) |
Nov 26, 2019 | 79.22 | 79.32 | 76.20 | 76.38 | 220,711 | -2.95(-3.72%) |
Nov 25, 2019 | 76.78 | 80.18 | 76.42 | 79.33 | 255,890 | +2.16(+2.80%) |
Nov 22, 2019 | 76.35 | 78.17 | 76.24 | 77.17 | 325,100 | +0.40(+0.52%) |
Nov 21, 2019 | 76.13 | 76.86 | 75.68 | 76.77 | 225,430 | +0.57(+0.75%) |
Nov 20, 2019 | 74.44 | 76.33 | 74.13 | 76.20 | 275,078 | +1.22(+1.63%) |
Nov 19, 2019 | 72.72 | 75.45 | 72.50 | 74.98 | 263,393 | +2.55(+3.52%) |
Nov 18, 2019 | 72.47 | 73.93 | 71.61 | 72.43 | 170,670 | -0.17(-0.23%) |
Nov 15, 2019 | 71.00 | 72.81 | 69.87 | 72.60 | 187,600 | +2.00(+2.83%) |
Nov 14, 2019 | 70.51 | 71.50 | 70.32 | 70.60 | 108,548 | -0.63(-0.88%) |
Nov 13, 2019 | 68.90 | 71.57 | 68.73 | 71.23 | 152,776 | +1.93(+2.78%) |
Nov 12, 2019 | 69.11 | 70.11 | 68.75 | 69.30 | 100,126 | +0.04(+0.06%) |
Nov 11, 2019 | 69.99 | 70.34 | 68.85 | 69.26 | 124,846 | +0.14(+0.20%) |
Nov 08, 2019 | 68.33 | 69.86 | 68.22 | 69.12 | 95,700 | +1.03(+1.51%) |
Nov 07, 2019 | 68.38 | 69.36 | 67.64 | 68.09 | 136,170 | +0.38(+0.56%) |
Nov 06, 2019 | 67.72 | 68.35 | 67.09 | 67.71 | 113,093 | +0.15(+0.22%) |
Nov 05, 2019 | 69.48 | 70.27 | 67.37 | 67.56 | 147,972 | -1.66(-2.40%) |
Nov 04, 2019 | 67.49 | 69.35 | 67.03 | 69.22 | 269,636 | +2.17(+3.24%) |