Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.86 | 72.07 | 69.23 | 69.72 | 1,101,320 | -2.36(-3.27%) |
Jan 30, 2020 | 72.70 | 75.05 | 70.16 | 72.08 | 1,969,338 | +3.84(+5.63%) |
Jan 29, 2020 | 69.61 | 70.10 | 66.72 | 68.24 | 991,289 | -1.43(-2.06%) |
Jan 28, 2020 | 68.11 | 70.62 | 68.11 | 69.67 | 714,359 | +2.91(+4.36%) |
Jan 27, 2020 | 66.20 | 67.48 | 66.20 | 66.76 | 462,497 | +0.28(+0.41%) |
Jan 24, 2020 | 67.48 | 67.70 | 65.99 | 66.49 | 296,168 | -0.84(-1.25%) |
Jan 23, 2020 | 66.32 | 68.13 | 66.05 | 67.33 | 508,799 | +1.25(+1.89%) |
Jan 22, 2020 | 66.34 | 67.12 | 65.91 | 66.09 | 329,822 | +0.04(+0.06%) |
Jan 21, 2020 | 64.80 | 66.08 | 64.62 | 66.05 | 329,590 | +1.26(+1.94%) |
Jan 17, 2020 | 65.79 | 65.90 | 64.62 | 64.79 | 288,230 | -0.32(-0.50%) |
Jan 16, 2020 | 65.77 | 65.97 | 64.47 | 65.11 | 353,454 | -0.48(-0.73%) |
Jan 15, 2020 | 63.42 | 65.76 | 63.42 | 65.59 | 578,145 | +2.20(+3.47%) |
Jan 14, 2020 | 63.39 | 63.73 | 62.93 | 63.39 | 449,172 | +0.22(+0.34%) |
Jan 13, 2020 | 62.44 | 63.38 | 62.44 | 63.18 | 706,893 | +0.47(+0.75%) |
Jan 10, 2020 | 62.25 | 63.38 | 61.85 | 62.71 | 491,172 | +0.05(+0.08%) |
Jan 09, 2020 | 62.83 | 63.51 | 62.29 | 62.66 | 664,952 | +0.16(+0.25%) |
Jan 08, 2020 | 62.46 | 63.64 | 62.38 | 62.50 | 847,195 | +0.55(+0.89%) |
Jan 07, 2020 | 60.98 | 62.15 | 60.98 | 61.95 | 1,144,966 | +1.04(+1.71%) |
Jan 06, 2020 | 60.18 | 61.77 | 60.09 | 60.91 | 477,033 | +0.17(+0.27%) |
Jan 03, 2020 | 59.79 | 61.09 | 59.79 | 60.74 | 466,644 | +0.32(+0.54%) |
Jan 02, 2020 | 60.52 | 60.93 | 59.78 | 60.42 | 701,531 | +0.37(+0.62%) |
Dec 31, 2019 | 60.19 | 60.81 | 59.74 | 60.04 | 334,233 | -0.15(-0.24%) |
Dec 30, 2019 | 60.26 | 60.35 | 59.38 | 60.19 | 404,374 | -0.15(-0.24%) |
Dec 27, 2019 | 60.88 | 61.07 | 60.11 | 60.34 | 321,409 | -0.37(-0.62%) |
Dec 26, 2019 | 61.38 | 61.76 | 60.47 | 60.71 | 187,936 | -0.67(-1.09%) |
Dec 24, 2019 | 60.83 | 61.46 | 60.68 | 61.38 | 103,709 | +0.51(+0.84%) |
Dec 23, 2019 | 61.89 | 62.33 | 60.76 | 60.87 | 402,449 | -1.02(-1.65%) |
Dec 20, 2019 | 60.77 | 62.19 | 60.77 | 61.89 | 1,189,153 | +1.28(+2.11%) |
Dec 19, 2019 | 61.09 | 61.23 | 59.94 | 60.61 | 966,874 | -0.63(-1.03%) |
Dec 18, 2019 | 62.14 | 62.51 | 60.87 | 61.24 | 865,810 | -0.57(-0.92%) |
Dec 17, 2019 | 62.69 | 63.99 | 61.62 | 61.81 | 610,552 | -0.61(-0.98%) |
Dec 16, 2019 | 63.66 | 63.68 | 62.32 | 62.42 | 769,270 | -1.09(-1.72%) |
Dec 13, 2019 | 63.15 | 63.66 | 62.79 | 63.51 | 425,017 | +0.41(+0.65%) |
Dec 12, 2019 | 65.39 | 65.74 | 63.07 | 63.10 | 566,104 | -2.74(-4.16%) |
Dec 11, 2019 | 65.03 | 65.91 | 64.76 | 65.84 | 203,188 | +0.72(+1.10%) |
Dec 10, 2019 | 64.92 | 65.51 | 64.63 | 65.12 | 291,081 | +0.02(+0.03%) |
Dec 09, 2019 | 64.45 | 65.35 | 64.03 | 65.10 | 394,657 | +0.58(+0.90%) |
Dec 06, 2019 | 65.12 | 65.62 | 64.26 | 64.52 | 548,166 | -1.32(-2.00%) |
Dec 05, 2019 | 65.24 | 66.14 | 65.24 | 65.84 | 451,066 | +0.68(+1.04%) |
Dec 04, 2019 | 64.38 | 65.42 | 64.18 | 65.16 | 415,305 | +0.91(+1.42%) |
Dec 03, 2019 | 63.94 | 64.46 | 63.49 | 64.25 | 388,526 | +0.01(+0.02%) |
Dec 02, 2019 | 65.21 | 65.21 | 64.02 | 64.24 | 471,846 | -1.14(-1.74%) |
Nov 29, 2019 | 65.72 | 66.18 | 65.32 | 65.38 | 181,161 | -0.70(-1.06%) |
Nov 27, 2019 | 66.38 | 67.30 | 65.86 | 66.08 | 363,035 | -0.32(-0.49%) |
Nov 26, 2019 | 65.74 | 66.95 | 65.74 | 66.40 | 655,425 | +0.47(+0.72%) |
Nov 25, 2019 | 65.52 | 67.05 | 65.11 | 65.93 | 455,986 | +0.49(+0.75%) |
Nov 22, 2019 | 66.23 | 67.28 | 65.42 | 65.44 | 504,911 | -0.71(-1.07%) |
Nov 21, 2019 | 67.61 | 67.75 | 65.73 | 66.15 | 573,778 | -1.55(-2.29%) |
Nov 20, 2019 | 69.39 | 69.95 | 67.50 | 67.70 | 1,040,323 | -1.93(-2.77%) |
Nov 19, 2019 | 70.86 | 71.19 | 69.51 | 69.62 | 560,505 | -0.96(-1.36%) |
Nov 18, 2019 | 69.51 | 71.25 | 69.51 | 70.59 | 391,011 | +1.26(+1.81%) |
Nov 15, 2019 | 69.70 | 70.22 | 69.22 | 69.33 | 405,069 | -0.33(-0.48%) |
Nov 14, 2019 | 68.46 | 69.99 | 68.44 | 69.66 | 352,693 | +0.88(+1.29%) |
Nov 13, 2019 | 68.11 | 69.07 | 68.11 | 68.78 | 494,549 | +0.48(+0.70%) |
Nov 12, 2019 | 68.47 | 69.03 | 67.15 | 68.30 | 407,308 | +0.40(+0.59%) |
Nov 11, 2019 | 66.58 | 68.18 | 66.54 | 67.89 | 410,566 | +1.36(+2.04%) |
Nov 08, 2019 | 66.28 | 67.46 | 66.25 | 66.54 | 376,572 | +0.28(+0.43%) |
Nov 07, 2019 | 67.80 | 67.80 | 65.32 | 66.25 | 677,527 | -1.36(-2.01%) |
Nov 06, 2019 | 66.88 | 67.86 | 65.86 | 67.61 | 554,965 | +0.92(+1.39%) |
Nov 05, 2019 | 68.63 | 68.90 | 66.13 | 66.69 | 779,992 | -1.95(-2.83%) |
Nov 04, 2019 | 71.81 | 71.81 | 68.34 | 68.63 | 576,619 | -3.03(-4.22%) |