Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 86.71 | 86.99 | 85.23 | 85.63 | 210,400 | -1.24(-1.43%) |
Jan 30, 2020 | 88.31 | 88.94 | 85.24 | 86.87 | 622,575 | -2.04(-2.29%) |
Jan 29, 2020 | 87.89 | 89.43 | 86.68 | 88.91 | 199,126 | +1.56(+1.79%) |
Jan 28, 2020 | 88.00 | 89.51 | 85.01 | 87.35 | 315,527 | -0.61(-0.69%) |
Jan 27, 2020 | 86.46 | 88.15 | 86.46 | 87.96 | 278,052 | -0.66(-0.74%) |
Jan 24, 2020 | 89.60 | 91.93 | 88.03 | 88.62 | 602,700 | -0.65(-0.73%) |
Jan 23, 2020 | 85.77 | 89.70 | 84.73 | 89.27 | 550,042 | +3.18(+3.69%) |
Jan 22, 2020 | 83.59 | 86.68 | 82.82 | 86.09 | 484,350 | +3.14(+3.79%) |
Jan 21, 2020 | 85.00 | 87.23 | 81.50 | 82.95 | 542,729 | -2.04(-2.40%) |
Jan 17, 2020 | 89.18 | 89.22 | 84.75 | 84.99 | 570,900 | -4.02(-4.52%) |
Jan 16, 2020 | 84.90 | 89.18 | 84.26 | 89.01 | 562,852 | +5.01(+5.96%) |
Jan 15, 2020 | 80.00 | 84.60 | 79.15 | 84.00 | 727,909 | +4.02(+5.03%) |
Jan 14, 2020 | 74.81 | 80.00 | 74.50 | 79.98 | 523,215 | +5.00(+6.67%) |
Jan 13, 2020 | 75.42 | 76.00 | 74.20 | 74.98 | 331,239 | -0.24(-0.32%) |
Jan 10, 2020 | 72.70 | 75.48 | 72.18 | 75.22 | 395,800 | +3.46(+4.82%) |
Jan 09, 2020 | 71.44 | 72.64 | 71.08 | 71.76 | 342,958 | +1.12(+1.59%) |
Jan 08, 2020 | 69.14 | 71.22 | 69.04 | 70.64 | 292,443 | +2.53(+3.71%) |
Jan 07, 2020 | 70.03 | 70.38 | 68.03 | 68.11 | 380,785 | -2.42(-3.43%) |
Jan 06, 2020 | 67.60 | 70.88 | 66.52 | 70.53 | 364,838 | +2.29(+3.36%) |
Jan 03, 2020 | 67.60 | 68.52 | 66.61 | 68.24 | 246,100 | -0.13(-0.19%) |
Jan 02, 2020 | 68.68 | 68.89 | 66.84 | 68.37 | 333,303 | +0.28(+0.41%) |
Dec 31, 2019 | 66.04 | 68.49 | 66.04 | 68.09 | 244,900 | +1.72(+2.59%) |
Dec 30, 2019 | 65.92 | 66.57 | 65.20 | 66.37 | 276,421 | +0.30(+0.45%) |
Dec 27, 2019 | 66.64 | 66.95 | 65.53 | 66.07 | 239,900 | -0.92(-1.37%) |
Dec 26, 2019 | 67.93 | 68.22 | 65.69 | 66.99 | 282,430 | -1.01(-1.49%) |
Dec 24, 2019 | 67.43 | 68.98 | 67.16 | 68.00 | 214,800 | +0.28(+0.41%) |
Dec 23, 2019 | 62.00 | 68.21 | 61.05 | 67.72 | 694,577 | +6.72(+11.02%) |
Dec 20, 2019 | 61.57 | 61.95 | 59.73 | 61.00 | 924,400 | -0.30(-0.49%) |
Dec 19, 2019 | 62.12 | 63.31 | 60.95 | 61.30 | 421,292 | -0.75(-1.21%) |
Dec 18, 2019 | 62.59 | 64.22 | 61.20 | 62.05 | 1,272,378 | -0.07(-0.11%) |
Dec 17, 2019 | 63.71 | 63.71 | 61.87 | 62.12 | 932,460 | -1.39(-2.19%) |
Dec 16, 2019 | 65.16 | 66.62 | 63.30 | 63.51 | 500,612 | -0.63(-0.98%) |
Dec 13, 2019 | 65.44 | 66.75 | 63.66 | 64.14 | 369,600 | -1.30(-1.99%) |
Dec 12, 2019 | 66.25 | 68.06 | 65.42 | 65.44 | 247,681 | -0.68(-1.03%) |
Dec 11, 2019 | 66.87 | 67.81 | 65.78 | 66.12 | 152,048 | -0.49(-0.74%) |
Dec 10, 2019 | 68.09 | 68.09 | 65.99 | 66.61 | 284,908 | -1.50(-2.20%) |
Dec 09, 2019 | 69.86 | 69.96 | 68.08 | 68.11 | 257,411 | -2.10(-2.99%) |
Dec 06, 2019 | 70.63 | 71.45 | 69.74 | 70.21 | 186,300 | +0.41(+0.59%) |
Dec 05, 2019 | 70.85 | 71.17 | 69.21 | 69.80 | 273,493 | -0.40(-0.57%) |
Dec 04, 2019 | 72.60 | 72.60 | 69.85 | 70.20 | 522,701 | -2.18(-3.01%) |
Dec 03, 2019 | 71.41 | 72.55 | 70.73 | 72.38 | 170,030 | -0.09(-0.12%) |
Dec 02, 2019 | 72.09 | 72.55 | 69.76 | 72.47 | 197,045 | +0.38(+0.53%) |
Nov 29, 2019 | 72.78 | 73.16 | 72.07 | 72.09 | 63,400 | -0.87(-1.19%) |
Nov 27, 2019 | 73.76 | 73.90 | 72.42 | 72.96 | 127,100 | -0.01(-0.01%) |
Nov 26, 2019 | 72.09 | 74.04 | 71.96 | 72.97 | 140,576 | +0.91(+1.26%) |
Nov 25, 2019 | 70.70 | 72.97 | 69.76 | 72.06 | 205,042 | +1.61(+2.29%) |
Nov 22, 2019 | 70.17 | 71.03 | 69.14 | 70.45 | 373,300 | +0.98(+1.41%) |
Nov 21, 2019 | 71.07 | 71.07 | 68.54 | 69.47 | 372,215 | -1.56(-2.20%) |
Nov 20, 2019 | 71.21 | 71.50 | 69.92 | 71.03 | 317,244 | +0.42(+0.59%) |
Nov 19, 2019 | 70.05 | 71.22 | 69.11 | 70.61 | 289,461 | +0.62(+0.89%) |
Nov 18, 2019 | 69.45 | 70.05 | 68.34 | 69.99 | 274,873 | +0.31(+0.44%) |
Nov 15, 2019 | 66.18 | 70.18 | 65.94 | 69.68 | 679,600 | +4.16(+6.35%) |
Nov 14, 2019 | 63.04 | 65.97 | 62.50 | 65.52 | 478,527 | +2.48(+3.93%) |
Nov 13, 2019 | 66.96 | 66.96 | 56.24 | 63.04 | 2,380,800 | -4.38(-6.50%) |
Nov 12, 2019 | 67.82 | 68.72 | 66.19 | 67.42 | 219,649 | -0.43(-0.63%) |
Nov 11, 2019 | 68.17 | 68.79 | 67.42 | 67.85 | 118,572 | -1.17(-1.70%) |
Nov 08, 2019 | 68.01 | 69.49 | 67.96 | 69.02 | 130,100 | +0.46(+0.67%) |
Nov 07, 2019 | 68.09 | 70.44 | 67.65 | 68.56 | 337,559 | +0.74(+1.09%) |
Nov 06, 2019 | 68.75 | 69.83 | 65.68 | 67.82 | 600,144 | -3.21(-4.52%) |
Nov 05, 2019 | 69.18 | 71.40 | 67.94 | 71.03 | 231,499 | +1.94(+2.81%) |
Nov 04, 2019 | 69.34 | 70.00 | 67.48 | 69.09 | 282,807 | +0.77(+1.13%) |