Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.06 | 77.19 | 75.43 | 75.61 | 4,656,210 | -1.84(-2.38%) |
Jan 30, 2020 | 76.97 | 77.51 | 76.55 | 77.45 | 2,924,055 | -0.08(-0.11%) |
Jan 29, 2020 | 78.28 | 78.61 | 77.50 | 77.53 | 3,176,241 | -0.54(-0.69%) |
Jan 28, 2020 | 77.99 | 78.35 | 77.75 | 78.07 | 2,863,553 | +0.55(+0.72%) |
Jan 27, 2020 | 77.14 | 77.96 | 76.95 | 77.51 | 3,400,580 | -0.86(-1.10%) |
Jan 24, 2020 | 79.76 | 79.80 | 77.92 | 78.38 | 3,369,826 | -1.24(-1.56%) |
Jan 23, 2020 | 79.24 | 79.72 | 78.58 | 79.62 | 4,745,442 | +0.17(+0.21%) |
Jan 22, 2020 | 79.75 | 79.88 | 79.33 | 79.45 | 2,083,194 | +0.00(+0.00%) |
Jan 21, 2020 | 79.84 | 79.89 | 79.29 | 79.45 | 3,272,345 | -0.75(-0.94%) |
Jan 17, 2020 | 80.69 | 80.72 | 80.06 | 80.20 | 2,833,345 | -0.14(-0.18%) |
Jan 16, 2020 | 79.84 | 80.61 | 79.81 | 80.34 | 2,952,507 | +1.02(+1.29%) |
Jan 15, 2020 | 78.83 | 79.62 | 78.76 | 79.32 | 3,136,972 | +0.34(+0.43%) |
Jan 14, 2020 | 78.45 | 79.48 | 78.31 | 78.98 | 3,560,892 | +0.29(+0.37%) |
Jan 13, 2020 | 78.04 | 78.75 | 77.72 | 78.69 | 3,156,718 | +0.65(+0.83%) |
Jan 10, 2020 | 78.42 | 78.44 | 77.64 | 78.04 | 2,753,511 | -0.37(-0.47%) |
Jan 09, 2020 | 78.77 | 78.79 | 78.30 | 78.41 | 3,055,791 | -0.02(-0.02%) |
Jan 08, 2020 | 78.26 | 78.78 | 78.12 | 78.43 | 3,218,939 | +0.17(+0.22%) |
Jan 07, 2020 | 78.41 | 78.57 | 78.09 | 78.26 | 2,586,047 | -0.43(-0.55%) |
Jan 06, 2020 | 78.14 | 78.80 | 77.90 | 78.69 | 4,888,977 | -0.09(-0.12%) |
Jan 03, 2020 | 78.10 | 78.85 | 78.01 | 78.78 | 4,567,010 | -0.05(-0.06%) |
Jan 02, 2020 | 79.21 | 79.28 | 78.09 | 78.83 | 4,493,675 | +0.06(+0.07%) |
Dec 31, 2019 | 78.47 | 79.08 | 78.24 | 78.77 | 4,358,591 | +0.23(+0.30%) |
Dec 30, 2019 | 78.65 | 78.92 | 78.14 | 78.54 | 3,253,149 | -0.05(-0.06%) |
Dec 27, 2019 | 79.15 | 79.15 | 78.42 | 78.59 | 2,319,643 | -0.36(-0.45%) |
Dec 26, 2019 | 79.04 | 79.12 | 78.75 | 78.94 | 1,837,086 | -0.10(-0.13%) |
Dec 24, 2019 | 79.03 | 79.05 | 78.75 | 79.05 | 1,387,187 | +0.22(+0.27%) |
Dec 23, 2019 | 78.89 | 78.98 | 78.51 | 78.83 | 3,592,199 | +0.13(+0.17%) |
Dec 20, 2019 | 79.28 | 79.28 | 78.70 | 78.70 | 6,443,204 | -0.12(-0.16%) |
Dec 19, 2019 | 78.66 | 78.84 | 78.47 | 78.82 | 2,407,908 | +0.24(+0.31%) |
Dec 18, 2019 | 78.51 | 78.71 | 78.17 | 78.58 | 2,292,847 | +0.27(+0.35%) |
Dec 17, 2019 | 77.82 | 78.31 | 77.72 | 78.30 | 3,055,498 | +0.67(+0.86%) |
Dec 16, 2019 | 77.85 | 78.32 | 77.64 | 77.64 | 2,659,478 | +0.32(+0.41%) |
Dec 13, 2019 | 77.75 | 78.13 | 77.04 | 77.32 | 3,013,645 | -0.50(-0.64%) |
Dec 12, 2019 | 76.95 | 78.33 | 76.82 | 77.81 | 3,475,765 | +0.83(+1.08%) |
Dec 11, 2019 | 77.06 | 77.15 | 76.64 | 76.98 | 4,115,835 | -0.02(-0.02%) |
Dec 10, 2019 | 77.02 | 77.21 | 76.74 | 77.00 | 2,452,653 | -0.02(-0.02%) |
Dec 09, 2019 | 77.15 | 77.30 | 76.98 | 77.02 | 3,416,000 | -0.21(-0.27%) |
Dec 06, 2019 | 76.92 | 77.54 | 76.90 | 77.22 | 5,335,257 | +1.07(+1.40%) |
Dec 05, 2019 | 76.15 | 76.38 | 75.84 | 76.16 | 3,226,512 | +0.25(+0.33%) |
Dec 04, 2019 | 75.68 | 76.19 | 75.59 | 75.90 | 5,656,189 | +0.59(+0.78%) |
Dec 03, 2019 | 74.94 | 75.32 | 74.54 | 75.32 | 3,506,710 | -0.31(-0.41%) |
Dec 02, 2019 | 76.71 | 76.72 | 75.51 | 75.62 | 2,904,037 | -0.85(-1.11%) |
Nov 29, 2019 | 76.85 | 76.91 | 76.38 | 76.47 | 1,098,224 | -0.50(-0.64%) |
Nov 27, 2019 | 76.85 | 77.13 | 76.75 | 76.97 | 2,044,648 | +0.35(+0.45%) |
Nov 26, 2019 | 76.72 | 77.11 | 76.48 | 76.62 | 3,089,165 | -0.07(-0.09%) |
Nov 25, 2019 | 75.20 | 76.86 | 75.19 | 76.69 | 10,042,322 | +1.87(+2.50%) |
Nov 22, 2019 | 74.89 | 74.99 | 74.44 | 74.82 | 2,382,053 | +0.18(+0.24%) |
Nov 21, 2019 | 75.07 | 75.13 | 74.38 | 74.64 | 2,322,116 | -0.75(-0.99%) |
Nov 20, 2019 | 75.19 | 75.61 | 74.54 | 75.39 | 2,894,893 | -0.06(-0.07%) |
Nov 19, 2019 | 75.64 | 75.71 | 75.16 | 75.45 | 2,054,197 | +0.14(+0.19%) |
Nov 18, 2019 | 75.53 | 75.53 | 75.08 | 75.31 | 3,028,393 | -0.34(-0.44%) |
Nov 15, 2019 | 75.72 | 75.83 | 75.25 | 75.64 | 3,061,891 | +0.40(+0.53%) |
Nov 14, 2019 | 75.23 | 75.70 | 75.14 | 75.24 | 2,291,098 | -0.15(-0.20%) |
Nov 13, 2019 | 75.39 | 75.57 | 75.00 | 75.39 | 2,718,867 | -0.43(-0.57%) |
Nov 12, 2019 | 75.93 | 76.34 | 75.72 | 75.82 | 1,915,751 | -0.03(-0.04%) |
Nov 11, 2019 | 75.58 | 75.91 | 75.44 | 75.85 | 2,039,799 | -0.22(-0.29%) |
Nov 08, 2019 | 75.76 | 76.14 | 75.59 | 76.07 | 2,265,128 | +0.11(+0.15%) |
Nov 07, 2019 | 76.43 | 76.77 | 75.75 | 75.96 | 2,673,873 | +0.18(+0.23%) |
Nov 06, 2019 | 76.10 | 76.14 | 75.52 | 75.78 | 2,950,348 | -0.35(-0.45%) |
Nov 05, 2019 | 76.19 | 76.80 | 76.04 | 76.13 | 4,050,153 | +0.13(+0.17%) |
Nov 04, 2019 | 75.99 | 76.22 | 75.70 | 76.00 | 4,952,687 | +0.61(+0.81%) |