Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 84.78 | 85.42 | 83.35 | 83.92 | 184,900 | -0.74(-0.87%) |
Jan 30, 2020 | 84.33 | 86.39 | 81.45 | 84.66 | 496,013 | -1.04(-1.21%) |
Jan 29, 2020 | 85.52 | 86.54 | 83.20 | 85.70 | 238,976 | +0.24(+0.28%) |
Jan 28, 2020 | 84.73 | 86.61 | 84.35 | 85.46 | 298,273 | +1.28(+1.52%) |
Jan 27, 2020 | 86.67 | 88.07 | 83.43 | 84.18 | 640,180 | -3.82(-4.34%) |
Jan 24, 2020 | 87.20 | 88.41 | 86.13 | 88.00 | 322,400 | +1.18(+1.36%) |
Jan 23, 2020 | 87.24 | 87.88 | 85.72 | 86.82 | 251,333 | -0.51(-0.58%) |
Jan 22, 2020 | 86.38 | 88.00 | 85.94 | 87.33 | 269,842 | +1.26(+1.46%) |
Jan 21, 2020 | 83.50 | 89.13 | 83.13 | 86.07 | 602,745 | +2.57(+3.08%) |
Jan 17, 2020 | 84.86 | 84.99 | 81.56 | 83.50 | 517,700 | -0.45(-0.54%) |
Jan 16, 2020 | 83.11 | 85.13 | 82.79 | 83.95 | 684,741 | +0.96(+1.16%) |
Jan 15, 2020 | 85.02 | 86.10 | 81.11 | 82.99 | 930,474 | -4.74(-5.40%) |
Jan 14, 2020 | 86.54 | 90.50 | 83.25 | 87.73 | 892,812 | +2.68(+3.15%) |
Jan 13, 2020 | 75.08 | 85.51 | 73.84 | 85.05 | 1,756,933 | +16.82(+24.65%) |
Jan 10, 2020 | 69.25 | 69.33 | 67.53 | 68.23 | 276,100 | -0.64(-0.93%) |
Jan 09, 2020 | 67.65 | 69.58 | 67.14 | 68.87 | 432,200 | +1.78(+2.65%) |
Jan 08, 2020 | 66.61 | 67.99 | 66.02 | 67.09 | 206,955 | +0.43(+0.65%) |
Jan 07, 2020 | 63.84 | 67.26 | 63.13 | 66.66 | 484,612 | +3.13(+4.93%) |
Jan 06, 2020 | 62.91 | 64.23 | 62.29 | 63.53 | 176,474 | +0.23(+0.36%) |
Jan 03, 2020 | 61.70 | 64.46 | 60.95 | 63.30 | 289,100 | +1.21(+1.95%) |
Jan 02, 2020 | 63.22 | 64.27 | 59.49 | 62.09 | 523,569 | -0.77(-1.22%) |
Dec 31, 2019 | 61.45 | 63.24 | 61.45 | 62.86 | 206,300 | +1.35(+2.19%) |
Dec 30, 2019 | 64.88 | 64.96 | 60.59 | 61.51 | 463,349 | -3.45(-5.31%) |
Dec 27, 2019 | 64.48 | 65.08 | 62.23 | 64.96 | 333,300 | +0.68(+1.06%) |
Dec 26, 2019 | 62.94 | 65.25 | 62.59 | 64.28 | 421,021 | +1.83(+2.93%) |
Dec 24, 2019 | 61.37 | 62.62 | 61.02 | 62.45 | 171,100 | +1.23(+2.01%) |
Dec 23, 2019 | 61.44 | 61.80 | 60.26 | 61.22 | 306,246 | -0.02(-0.03%) |
Dec 20, 2019 | 59.80 | 61.68 | 58.81 | 61.24 | 439,500 | +1.64(+2.75%) |
Dec 19, 2019 | 58.55 | 59.73 | 58.49 | 59.60 | 283,310 | +0.76(+1.29%) |
Dec 18, 2019 | 58.50 | 59.89 | 58.22 | 58.84 | 234,756 | +0.32(+0.55%) |
Dec 17, 2019 | 58.81 | 59.31 | 54.95 | 58.52 | 369,866 | -0.43(-0.73%) |
Dec 16, 2019 | 57.00 | 59.22 | 57.00 | 58.95 | 627,327 | +1.96(+3.44%) |
Dec 13, 2019 | 56.68 | 57.81 | 54.02 | 56.99 | 313,700 | -0.26(-0.45%) |
Dec 12, 2019 | 57.54 | 59.00 | 56.49 | 57.25 | 391,548 | -0.44(-0.76%) |
Dec 11, 2019 | 58.30 | 58.30 | 57.00 | 57.69 | 188,356 | -0.65(-1.11%) |
Dec 10, 2019 | 58.78 | 59.54 | 57.00 | 58.34 | 575,900 | -0.88(-1.49%) |
Dec 09, 2019 | 59.53 | 59.62 | 56.48 | 59.23 | 923,274 | -2.12(-3.46%) |
Dec 06, 2019 | 63.97 | 64.55 | 61.14 | 61.35 | 478,800 | -2.35(-3.69%) |
Dec 05, 2019 | 63.96 | 65.43 | 62.26 | 63.70 | 757,622 | -0.24(-0.38%) |
Dec 04, 2019 | 61.99 | 64.42 | 60.82 | 63.94 | 798,227 | +2.22(+3.60%) |
Dec 03, 2019 | 58.89 | 61.98 | 57.19 | 61.72 | 953,029 | +2.81(+4.77%) |
Dec 02, 2019 | 55.94 | 60.00 | 55.94 | 58.91 | 749,878 | +2.86(+5.10%) |
Nov 29, 2019 | 56.78 | 57.27 | 55.86 | 56.05 | 206,100 | -0.57(-1.01%) |
Nov 27, 2019 | 56.75 | 58.06 | 56.08 | 56.62 | 328,100 | -0.07(-0.12%) |
Nov 26, 2019 | 55.24 | 57.21 | 54.52 | 56.69 | 915,081 | +1.91(+3.49%) |
Nov 25, 2019 | 56.38 | 57.93 | 54.75 | 54.78 | 618,753 | -3.06(-5.29%) |
Nov 22, 2019 | 56.50 | 58.27 | 56.17 | 57.84 | 450,200 | +1.39(+2.46%) |
Nov 21, 2019 | 59.27 | 59.92 | 54.65 | 56.45 | 605,816 | -2.91(-4.90%) |
Nov 20, 2019 | 58.70 | 59.48 | 57.64 | 59.36 | 404,894 | +0.33(+0.56%) |
Nov 19, 2019 | 55.01 | 59.59 | 54.76 | 59.03 | 655,966 | +4.08(+7.42%) |
Nov 18, 2019 | 56.25 | 57.77 | 54.66 | 54.95 | 663,139 | -1.71(-3.02%) |
Nov 15, 2019 | 57.47 | 58.00 | 53.15 | 56.66 | 1,066,200 | -1.79(-3.06%) |
Nov 14, 2019 | 55.19 | 58.46 | 51.99 | 58.45 | 1,408,560 | +1.51(+2.65%) |
Nov 13, 2019 | 47.65 | 57.51 | 47.62 | 56.94 | 3,555,115 | +17.09(+42.89%) |
Nov 12, 2019 | 39.79 | 40.54 | 39.27 | 39.85 | 548,945 | +0.21(+0.53%) |
Nov 11, 2019 | 40.10 | 40.54 | 39.11 | 39.64 | 440,163 | -0.37(-0.92%) |
Nov 08, 2019 | 39.95 | 40.93 | 39.79 | 40.01 | 308,900 | +0.01(+0.02%) |
Nov 07, 2019 | 41.87 | 41.95 | 39.90 | 40.00 | 276,150 | -1.69(-4.05%) |
Nov 06, 2019 | 40.59 | 41.94 | 40.05 | 41.69 | 228,335 | +1.02(+2.51%) |
Nov 05, 2019 | 41.11 | 41.45 | 39.70 | 40.67 | 181,791 | -0.33(-0.80%) |
Nov 04, 2019 | 41.88 | 42.00 | 40.54 | 41.00 | 154,932 | -0.45(-1.09%) |