Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.73 | 77.73 | 75.61 | 76.52 | 571,300 | -1.40(-1.80%) |
Jan 30, 2020 | 78.20 | 79.33 | 77.35 | 77.92 | 473,249 | -0.89(-1.13%) |
Jan 29, 2020 | 85.46 | 85.59 | 78.73 | 78.81 | 771,633 | -7.04(-8.20%) |
Jan 28, 2020 | 85.39 | 86.09 | 85.22 | 85.85 | 207,858 | +0.62(+0.73%) |
Jan 27, 2020 | 85.03 | 86.02 | 84.86 | 85.23 | 248,607 | -0.97(-1.13%) |
Jan 24, 2020 | 86.82 | 87.12 | 85.72 | 86.20 | 155,800 | -0.28(-0.32%) |
Jan 23, 2020 | 85.92 | 86.86 | 85.89 | 86.48 | 118,189 | +0.39(+0.45%) |
Jan 22, 2020 | 86.41 | 86.85 | 86.03 | 86.09 | 141,703 | +0.05(+0.06%) |
Jan 21, 2020 | 86.34 | 87.00 | 86.02 | 86.04 | 156,787 | -0.68(-0.78%) |
Jan 17, 2020 | 86.55 | 87.10 | 86.34 | 86.72 | 132,500 | +0.17(+0.20%) |
Jan 16, 2020 | 86.33 | 86.83 | 86.08 | 86.55 | 130,005 | +0.38(+0.44%) |
Jan 15, 2020 | 86.18 | 86.78 | 86.08 | 86.17 | 131,203 | +0.20(+0.23%) |
Jan 14, 2020 | 86.10 | 86.49 | 85.82 | 85.97 | 131,692 | -0.35(-0.41%) |
Jan 13, 2020 | 85.41 | 86.38 | 85.41 | 86.32 | 110,293 | +0.69(+0.81%) |
Jan 10, 2020 | 86.52 | 86.52 | 85.40 | 85.63 | 158,500 | -0.55(-0.64%) |
Jan 09, 2020 | 85.50 | 86.59 | 85.32 | 86.18 | 198,167 | +1.03(+1.21%) |
Jan 08, 2020 | 84.40 | 85.54 | 84.40 | 85.15 | 222,680 | +0.76(+0.90%) |
Jan 07, 2020 | 84.07 | 84.58 | 84.04 | 84.39 | 110,700 | +0.05(+0.06%) |
Jan 06, 2020 | 83.34 | 84.40 | 83.31 | 84.34 | 161,715 | +0.53(+0.63%) |
Jan 03, 2020 | 83.31 | 84.20 | 83.18 | 83.81 | 131,600 | -0.42(-0.50%) |
Jan 02, 2020 | 83.59 | 84.30 | 83.58 | 84.23 | 142,364 | +0.52(+0.62%) |
Dec 31, 2019 | 83.46 | 83.90 | 83.41 | 83.71 | 134,500 | +0.22(+0.26%) |
Dec 30, 2019 | 84.04 | 84.05 | 82.91 | 83.49 | 117,759 | -0.59(-0.70%) |
Dec 27, 2019 | 84.02 | 84.23 | 83.61 | 84.08 | 127,500 | +0.28(+0.33%) |
Dec 26, 2019 | 83.55 | 83.90 | 83.40 | 83.80 | 47,739 | +0.24(+0.29%) |
Dec 24, 2019 | 83.63 | 83.76 | 83.19 | 83.56 | 62,200 | -0.23(-0.27%) |
Dec 23, 2019 | 84.44 | 84.70 | 83.77 | 83.79 | 102,407 | -0.72(-0.85%) |
Dec 20, 2019 | 83.78 | 85.00 | 83.58 | 84.51 | 185,700 | +0.49(+0.58%) |
Dec 19, 2019 | 83.31 | 84.23 | 83.05 | 84.02 | 140,027 | +0.50(+0.60%) |
Dec 18, 2019 | 82.98 | 83.67 | 82.67 | 83.52 | 181,807 | +0.43(+0.52%) |
Dec 17, 2019 | 83.25 | 83.50 | 82.85 | 83.09 | 107,463 | -0.23(-0.28%) |
Dec 16, 2019 | 83.07 | 83.96 | 82.90 | 83.32 | 112,780 | +0.30(+0.36%) |
Dec 13, 2019 | 82.66 | 83.40 | 82.61 | 83.02 | 148,700 | +0.19(+0.23%) |
Dec 12, 2019 | 82.48 | 83.10 | 82.00 | 82.83 | 124,864 | +0.14(+0.17%) |
Dec 11, 2019 | 82.50 | 82.97 | 82.22 | 82.69 | 194,863 | +0.06(+0.07%) |
Dec 10, 2019 | 82.10 | 82.70 | 82.07 | 82.63 | 150,594 | +0.26(+0.32%) |
Dec 09, 2019 | 83.09 | 83.34 | 82.34 | 82.37 | 115,379 | -0.63(-0.76%) |
Dec 06, 2019 | 82.63 | 83.21 | 82.31 | 83.00 | 295,000 | +0.44(+0.53%) |
Dec 05, 2019 | 82.82 | 83.11 | 82.38 | 82.56 | 381,710 | -0.26(-0.31%) |
Dec 04, 2019 | 82.66 | 83.23 | 82.66 | 82.82 | 150,689 | +0.25(+0.30%) |
Dec 03, 2019 | 82.25 | 83.13 | 82.09 | 82.57 | 162,101 | -0.72(-0.86%) |
Dec 02, 2019 | 82.81 | 83.64 | 82.19 | 83.29 | 181,557 | +0.15(+0.18%) |
Nov 29, 2019 | 82.69 | 83.52 | 82.69 | 83.14 | 64,700 | -0.05(-0.06%) |
Nov 27, 2019 | 82.82 | 83.48 | 82.64 | 83.19 | 123,700 | +0.33(+0.40%) |
Nov 26, 2019 | 81.48 | 83.16 | 81.40 | 82.86 | 189,829 | +1.22(+1.49%) |
Nov 25, 2019 | 81.46 | 81.95 | 81.34 | 81.64 | 144,880 | +0.19(+0.23%) |
Nov 22, 2019 | 81.73 | 81.82 | 81.07 | 81.45 | 104,100 | -0.37(-0.45%) |
Nov 21, 2019 | 81.68 | 82.09 | 81.60 | 81.82 | 130,898 | +0.08(+0.10%) |
Nov 20, 2019 | 82.23 | 82.65 | 81.35 | 81.74 | 123,928 | -0.69(-0.84%) |
Nov 19, 2019 | 82.00 | 82.63 | 81.86 | 82.43 | 124,200 | +0.68(+0.83%) |
Nov 18, 2019 | 81.15 | 82.00 | 81.15 | 81.75 | 121,791 | +0.15(+0.18%) |
Nov 15, 2019 | 80.89 | 81.63 | 80.75 | 81.60 | 178,100 | +0.76(+0.94%) |
Nov 14, 2019 | 79.55 | 80.89 | 79.53 | 80.84 | 132,660 | +1.05(+1.32%) |
Nov 13, 2019 | 79.62 | 79.98 | 79.42 | 79.79 | 244,936 | -0.24(-0.30%) |
Nov 12, 2019 | 80.11 | 80.49 | 79.77 | 80.03 | 105,930 | -0.11(-0.14%) |
Nov 11, 2019 | 79.80 | 80.88 | 79.40 | 80.14 | 175,506 | -0.12(-0.15%) |
Nov 08, 2019 | 79.18 | 80.55 | 79.00 | 80.26 | 175,200 | +0.68(+0.85%) |
Nov 07, 2019 | 79.50 | 79.84 | 79.18 | 79.58 | 157,047 | +0.14(+0.18%) |
Nov 06, 2019 | 77.23 | 80.57 | 77.23 | 79.44 | 309,233 | +1.76(+2.27%) |
Nov 05, 2019 | 78.03 | 78.07 | 77.22 | 77.68 | 125,203 | -0.27(-0.35%) |
Nov 04, 2019 | 78.25 | 78.80 | 77.91 | 77.95 | 153,663 | -0.36(-0.46%) |