Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.33 | 78.17 | 76.14 | 76.20 | 2,150,937 | -1.00(-1.29%) |
Jan 30, 2020 | 78.24 | 78.63 | 76.73 | 77.20 | 1,981,152 | -0.89(-1.13%) |
Jan 29, 2020 | 76.96 | 78.63 | 76.12 | 78.09 | 2,007,440 | +0.63(+0.81%) |
Jan 28, 2020 | 76.64 | 79.27 | 76.31 | 77.46 | 4,878,711 | -3.10(-3.85%) |
Jan 27, 2020 | 80.38 | 81.05 | 80.21 | 80.56 | 1,820,094 | +0.02(+0.02%) |
Jan 24, 2020 | 81.29 | 81.43 | 80.24 | 80.54 | 1,496,630 | -0.05(-0.06%) |
Jan 23, 2020 | 79.64 | 80.77 | 79.63 | 80.59 | 1,704,996 | +0.11(+0.14%) |
Jan 22, 2020 | 80.05 | 80.94 | 79.95 | 80.48 | 1,812,050 | +0.64(+0.81%) |
Jan 21, 2020 | 78.76 | 79.93 | 78.70 | 79.83 | 2,125,161 | +1.15(+1.46%) |
Jan 17, 2020 | 78.05 | 78.72 | 77.89 | 78.68 | 1,162,187 | +0.71(+0.92%) |
Jan 16, 2020 | 78.33 | 78.44 | 77.49 | 77.97 | 1,820,302 | -0.21(-0.27%) |
Jan 15, 2020 | 77.98 | 78.94 | 77.98 | 78.18 | 1,557,518 | +0.34(+0.43%) |
Jan 14, 2020 | 77.20 | 77.91 | 77.20 | 77.85 | 2,035,085 | +0.74(+0.96%) |
Jan 13, 2020 | 76.64 | 77.44 | 76.64 | 77.10 | 1,320,810 | +0.50(+0.65%) |
Jan 10, 2020 | 75.43 | 76.95 | 75.43 | 76.60 | 1,179,124 | +0.93(+1.23%) |
Jan 09, 2020 | 76.83 | 77.30 | 75.15 | 75.68 | 2,970,092 | -2.40(-3.07%) |
Jan 08, 2020 | 78.96 | 79.08 | 78.04 | 78.07 | 1,087,262 | -0.42(-0.53%) |
Jan 07, 2020 | 79.64 | 79.82 | 78.44 | 78.49 | 1,534,928 | -1.37(-1.72%) |
Jan 06, 2020 | 79.42 | 80.10 | 79.12 | 79.87 | 1,422,109 | +0.48(+0.60%) |
Jan 03, 2020 | 78.21 | 79.73 | 77.96 | 79.39 | 1,575,524 | +1.25(+1.59%) |
Jan 02, 2020 | 79.00 | 79.56 | 78.07 | 78.14 | 1,673,537 | -1.03(-1.30%) |
Dec 31, 2019 | 79.47 | 79.76 | 79.14 | 79.17 | 1,924,116 | -0.30(-0.38%) |
Dec 30, 2019 | 79.69 | 79.73 | 78.81 | 79.47 | 1,679,225 | -0.40(-0.50%) |
Dec 27, 2019 | 79.00 | 80.01 | 78.93 | 79.87 | 1,167,687 | +1.04(+1.31%) |
Dec 26, 2019 | 78.22 | 78.87 | 78.02 | 78.83 | 1,534,244 | +0.64(+0.81%) |
Dec 24, 2019 | 77.78 | 78.36 | 77.72 | 78.20 | 468,193 | +0.46(+0.60%) |
Dec 23, 2019 | 78.59 | 78.89 | 77.69 | 77.73 | 896,958 | -0.46(-0.59%) |
Dec 20, 2019 | 78.63 | 79.11 | 78.18 | 78.20 | 3,500,264 | -0.03(-0.04%) |
Dec 19, 2019 | 77.72 | 78.61 | 77.71 | 78.22 | 1,142,399 | +0.39(+0.50%) |
Dec 18, 2019 | 77.95 | 78.14 | 77.37 | 77.83 | 1,259,434 | +0.20(+0.26%) |
Dec 17, 2019 | 77.89 | 78.36 | 77.48 | 77.63 | 977,274 | -0.27(-0.35%) |
Dec 16, 2019 | 78.00 | 78.19 | 77.65 | 77.90 | 1,654,214 | +0.06(+0.07%) |
Dec 13, 2019 | 77.14 | 78.02 | 77.00 | 77.85 | 1,187,266 | +0.48(+0.62%) |
Dec 12, 2019 | 78.92 | 79.39 | 77.30 | 77.36 | 1,284,569 | -1.95(-2.46%) |
Dec 11, 2019 | 79.63 | 79.76 | 78.59 | 79.31 | 969,528 | -0.33(-0.41%) |
Dec 10, 2019 | 78.54 | 79.92 | 78.09 | 79.64 | 1,264,346 | -0.64(-0.80%) |
Dec 09, 2019 | 80.04 | 80.38 | 79.75 | 80.28 | 807,649 | +0.35(+0.44%) |
Dec 06, 2019 | 80.13 | 80.55 | 79.74 | 79.93 | 799,544 | -0.09(-0.11%) |
Dec 05, 2019 | 79.55 | 80.05 | 79.22 | 80.02 | 919,348 | +0.38(+0.47%) |
Dec 04, 2019 | 78.81 | 79.86 | 78.70 | 79.65 | 1,036,836 | +0.25(+0.31%) |
Dec 03, 2019 | 78.57 | 79.46 | 78.16 | 79.40 | 1,267,384 | +0.76(+0.96%) |
Dec 02, 2019 | 78.48 | 78.78 | 78.05 | 78.64 | 1,122,102 | -0.02(-0.02%) |
Nov 29, 2019 | 78.79 | 79.00 | 78.49 | 78.66 | 1,085,279 | -0.08(-0.11%) |
Nov 27, 2019 | 78.51 | 79.20 | 77.96 | 78.75 | 1,009,327 | +0.23(+0.30%) |
Nov 26, 2019 | 77.60 | 78.54 | 77.22 | 78.51 | 1,953,671 | +1.07(+1.38%) |
Nov 25, 2019 | 77.82 | 77.85 | 77.03 | 77.44 | 1,022,919 | -0.13(-0.17%) |
Nov 22, 2019 | 77.49 | 77.82 | 76.45 | 77.57 | 974,686 | +0.22(+0.29%) |
Nov 21, 2019 | 77.85 | 78.04 | 77.15 | 77.35 | 1,388,592 | -0.71(-0.91%) |
Nov 20, 2019 | 77.22 | 78.15 | 76.89 | 78.06 | 1,313,279 | +0.92(+1.20%) |
Nov 19, 2019 | 76.90 | 77.34 | 76.50 | 77.13 | 836,947 | +0.23(+0.30%) |
Nov 18, 2019 | 75.51 | 76.96 | 74.79 | 76.90 | 1,968,909 | +1.44(+1.90%) |
Nov 15, 2019 | 75.75 | 75.75 | 74.69 | 75.47 | 3,365,787 | -0.34(-0.45%) |
Nov 14, 2019 | 76.20 | 76.28 | 75.60 | 75.81 | 1,008,430 | -0.26(-0.34%) |
Nov 13, 2019 | 74.93 | 76.14 | 74.72 | 76.06 | 1,196,000 | +1.18(+1.58%) |
Nov 12, 2019 | 74.56 | 74.92 | 74.18 | 74.88 | 1,103,211 | +0.32(+0.42%) |
Nov 11, 2019 | 74.13 | 74.71 | 74.06 | 74.57 | 1,190,586 | +0.35(+0.47%) |
Nov 08, 2019 | 74.39 | 74.59 | 73.66 | 74.22 | 1,294,202 | -0.34(-0.46%) |
Nov 07, 2019 | 73.90 | 74.64 | 73.38 | 74.56 | 1,120,035 | +0.52(+0.70%) |
Nov 06, 2019 | 74.02 | 74.66 | 73.77 | 74.05 | 1,232,238 | +0.14(+0.19%) |
Nov 05, 2019 | 73.47 | 74.18 | 73.37 | 73.91 | 1,753,239 | +0.26(+0.35%) |
Nov 04, 2019 | 74.59 | 74.97 | 73.25 | 73.65 | 2,041,268 | -1.01(-1.35%) |