Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.15 | 74.15 | 72.41 | 72.64 | 155,268 | -1.76(-2.37%) |
Jan 30, 2020 | 73.72 | 74.41 | 73.28 | 74.40 | 80,660 | +0.33(+0.44%) |
Jan 29, 2020 | 74.79 | 74.79 | 74.06 | 74.07 | 82,932 | -0.45(-0.60%) |
Jan 28, 2020 | 73.88 | 74.72 | 73.64 | 74.52 | 135,251 | +1.14(+1.55%) |
Jan 27, 2020 | 73.45 | 73.89 | 73.00 | 73.38 | 165,678 | -1.77(-2.36%) |
Jan 24, 2020 | 76.32 | 76.46 | 74.77 | 75.15 | 175,068 | -0.66(-0.87%) |
Jan 23, 2020 | 75.64 | 75.90 | 75.28 | 75.82 | 130,315 | +0.38(+0.50%) |
Jan 22, 2020 | 75.67 | 76.19 | 75.41 | 75.44 | 196,597 | +0.24(+0.32%) |
Jan 21, 2020 | 74.97 | 75.63 | 74.97 | 75.20 | 134,879 | +0.02(+0.03%) |
Jan 17, 2020 | 75.57 | 75.57 | 74.95 | 75.18 | 108,798 | -0.10(-0.13%) |
Jan 16, 2020 | 74.96 | 75.30 | 74.82 | 75.28 | 170,903 | +0.85(+1.14%) |
Jan 15, 2020 | 74.52 | 74.94 | 74.25 | 74.43 | 135,207 | -0.08(-0.11%) |
Jan 14, 2020 | 74.80 | 75.00 | 74.35 | 74.51 | 145,714 | -0.24(-0.32%) |
Jan 13, 2020 | 74.13 | 74.82 | 74.12 | 74.75 | 126,112 | +0.95(+1.29%) |
Jan 10, 2020 | 74.36 | 74.38 | 73.69 | 73.80 | 271,239 | -0.15(-0.20%) |
Jan 09, 2020 | 73.96 | 74.07 | 73.49 | 73.95 | 150,623 | +0.55(+0.76%) |
Jan 08, 2020 | 73.06 | 73.70 | 72.97 | 73.39 | 135,315 | +0.49(+0.68%) |
Jan 07, 2020 | 72.66 | 73.13 | 72.58 | 72.90 | 159,081 | +0.38(+0.52%) |
Jan 06, 2020 | 71.82 | 72.52 | 71.63 | 72.52 | 137,754 | +0.09(+0.12%) |
Jan 03, 2020 | 72.06 | 72.64 | 71.83 | 72.43 | 160,824 | -0.57(-0.79%) |
Jan 02, 2020 | 72.46 | 73.00 | 72.23 | 73.00 | 472,947 | +1.17(+1.63%) |
Dec 31, 2019 | 71.48 | 71.93 | 71.48 | 71.84 | 147,691 | +0.18(+0.25%) |
Dec 30, 2019 | 72.14 | 72.14 | 71.11 | 71.66 | 107,735 | -0.57(-0.79%) |
Dec 27, 2019 | 72.64 | 72.64 | 72.03 | 72.23 | 59,501 | -0.17(-0.23%) |
Dec 26, 2019 | 72.20 | 72.49 | 72.20 | 72.40 | 46,489 | +0.29(+0.40%) |
Dec 24, 2019 | 72.13 | 72.13 | 71.89 | 72.11 | 33,134 | +0.04(+0.05%) |
Dec 23, 2019 | 72.26 | 72.35 | 71.97 | 72.07 | 105,814 | +0.08(+0.11%) |
Dec 20, 2019 | 71.86 | 72.02 | 71.71 | 72.00 | 114,759 | +0.48(+0.66%) |
Dec 19, 2019 | 71.05 | 71.54 | 71.02 | 71.52 | 61,429 | +0.60(+0.85%) |
Dec 18, 2019 | 70.90 | 71.11 | 70.79 | 70.92 | 60,420 | +0.10(+0.14%) |
Dec 17, 2019 | 71.09 | 71.09 | 70.53 | 70.82 | 99,515 | +0.04(+0.06%) |
Dec 16, 2019 | 70.63 | 71.20 | 70.61 | 70.78 | 113,297 | +0.62(+0.89%) |
Dec 13, 2019 | 69.75 | 70.43 | 69.73 | 70.15 | 1,007,577 | +0.34(+0.49%) |
Dec 12, 2019 | 69.13 | 70.10 | 68.96 | 69.81 | 171,167 | +0.65(+0.94%) |
Dec 11, 2019 | 68.86 | 69.16 | 68.63 | 69.16 | 64,797 | +0.48(+0.71%) |
Dec 10, 2019 | 68.89 | 69.05 | 68.54 | 68.67 | 57,514 | -0.11(-0.16%) |
Dec 09, 2019 | 69.23 | 69.29 | 68.78 | 68.78 | 49,844 | -0.47(-0.69%) |
Dec 06, 2019 | 69.19 | 69.37 | 69.16 | 69.26 | 76,423 | +0.58(+0.85%) |
Dec 05, 2019 | 68.82 | 68.89 | 68.46 | 68.67 | 74,412 | +0.03(+0.04%) |
Dec 04, 2019 | 68.86 | 69.15 | 68.61 | 68.64 | 92,951 | +0.30(+0.43%) |
Dec 03, 2019 | 67.54 | 68.39 | 67.25 | 68.35 | 199,617 | -0.33(-0.48%) |
Dec 02, 2019 | 69.92 | 69.92 | 68.37 | 68.67 | 409,974 | -1.22(-1.74%) |
Nov 29, 2019 | 70.06 | 70.23 | 69.81 | 69.89 | 35,987 | -0.37(-0.52%) |
Nov 27, 2019 | 70.16 | 70.25 | 69.94 | 70.25 | 52,869 | +0.32(+0.45%) |
Nov 26, 2019 | 69.81 | 69.98 | 69.70 | 69.94 | 75,376 | +0.08(+0.11%) |
Nov 25, 2019 | 69.17 | 69.88 | 69.17 | 69.86 | 55,547 | +1.01(+1.47%) |
Nov 22, 2019 | 68.92 | 69.05 | 68.42 | 68.85 | 56,104 | +0.06(+0.09%) |
Nov 21, 2019 | 69.18 | 69.30 | 68.63 | 68.79 | 78,112 | -0.49(-0.71%) |
Nov 20, 2019 | 69.30 | 69.84 | 68.80 | 69.29 | 140,703 | -0.30(-0.43%) |
Nov 19, 2019 | 69.57 | 69.75 | 69.18 | 69.58 | 152,806 | +0.29(+0.41%) |
Nov 18, 2019 | 69.31 | 69.56 | 69.07 | 69.30 | 151,043 | -0.11(-0.16%) |
Nov 15, 2019 | 68.92 | 69.42 | 68.80 | 69.40 | 443,075 | +0.99(+1.45%) |
Nov 14, 2019 | 68.17 | 68.43 | 68.04 | 68.41 | 87,450 | +0.07(+0.10%) |
Nov 13, 2019 | 67.74 | 68.41 | 67.69 | 68.35 | 111,527 | +0.22(+0.32%) |
Nov 12, 2019 | 67.82 | 68.29 | 67.66 | 68.13 | 130,587 | +0.53(+0.79%) |
Nov 11, 2019 | 67.23 | 67.74 | 67.18 | 67.59 | 70,395 | -0.01(-0.01%) |
Nov 08, 2019 | 66.95 | 67.61 | 66.86 | 67.60 | 72,380 | +0.58(+0.87%) |
Nov 07, 2019 | 67.29 | 67.67 | 66.91 | 67.02 | 161,109 | +0.17(+0.25%) |
Nov 06, 2019 | 66.95 | 66.95 | 66.51 | 66.85 | 117,234 | -0.17(-0.25%) |
Nov 05, 2019 | 67.16 | 67.26 | 66.73 | 67.02 | 102,881 | +0.03(+0.04%) |
Nov 04, 2019 | 67.21 | 67.38 | 66.92 | 66.99 | 96,584 | +0.28(+0.42%) |