Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.25 | 65.31 | 63.50 | 63.65 | 471,900 | -1.86(-2.84%) |
Jan 30, 2020 | 67.05 | 67.74 | 65.32 | 65.51 | 293,885 | -1.99(-2.95%) |
Jan 29, 2020 | 68.61 | 68.96 | 67.47 | 67.50 | 210,973 | -1.14(-1.66%) |
Jan 28, 2020 | 68.61 | 69.08 | 68.50 | 68.64 | 144,422 | +0.17(+0.25%) |
Jan 27, 2020 | 68.36 | 69.10 | 68.05 | 68.47 | 281,189 | -0.62(-0.90%) |
Jan 24, 2020 | 69.57 | 69.92 | 69.00 | 69.09 | 234,900 | -0.32(-0.46%) |
Jan 23, 2020 | 69.82 | 70.16 | 69.12 | 69.41 | 356,536 | -0.69(-0.98%) |
Jan 22, 2020 | 71.58 | 71.94 | 70.06 | 70.10 | 263,486 | -1.54(-2.15%) |
Jan 21, 2020 | 72.38 | 72.56 | 71.18 | 71.64 | 364,037 | -1.13(-1.55%) |
Jan 17, 2020 | 73.89 | 73.99 | 72.41 | 72.77 | 346,400 | -0.73(-0.99%) |
Jan 16, 2020 | 73.62 | 74.05 | 73.36 | 73.50 | 411,364 | +0.54(+0.74%) |
Jan 15, 2020 | 72.33 | 73.22 | 72.26 | 72.96 | 344,019 | +0.50(+0.69%) |
Jan 14, 2020 | 71.95 | 72.49 | 71.66 | 72.46 | 425,826 | +0.36(+0.50%) |
Jan 13, 2020 | 70.76 | 72.22 | 70.58 | 72.10 | 170,086 | +1.46(+2.07%) |
Jan 10, 2020 | 70.88 | 71.18 | 70.31 | 70.64 | 178,500 | +0.06(+0.09%) |
Jan 09, 2020 | 70.46 | 70.99 | 69.84 | 70.58 | 387,804 | +0.30(+0.43%) |
Jan 08, 2020 | 72.39 | 72.66 | 69.72 | 70.28 | 357,385 | -2.09(-2.89%) |
Jan 07, 2020 | 73.58 | 73.58 | 72.33 | 72.37 | 169,360 | -1.21(-1.64%) |
Jan 06, 2020 | 73.17 | 73.84 | 72.54 | 73.58 | 306,151 | +0.02(+0.03%) |
Jan 03, 2020 | 72.61 | 73.73 | 72.44 | 73.56 | 202,900 | -0.04(-0.05%) |
Jan 02, 2020 | 73.49 | 73.80 | 72.95 | 73.60 | 197,480 | +0.41(+0.55%) |
Dec 31, 2019 | 72.93 | 73.69 | 72.76 | 73.19 | 426,700 | +0.22(+0.31%) |
Dec 30, 2019 | 73.18 | 73.22 | 72.69 | 72.97 | 277,799 | -0.07(-0.10%) |
Dec 27, 2019 | 73.94 | 73.94 | 72.36 | 73.04 | 218,500 | -0.70(-0.95%) |
Dec 26, 2019 | 73.84 | 74.26 | 73.47 | 73.74 | 100,628 | -0.06(-0.08%) |
Dec 24, 2019 | 73.14 | 74.11 | 72.58 | 73.80 | 111,200 | +0.82(+1.12%) |
Dec 23, 2019 | 72.10 | 73.44 | 71.86 | 72.98 | 238,917 | +0.33(+0.45%) |
Dec 20, 2019 | 72.23 | 72.92 | 71.72 | 72.65 | 455,400 | +0.61(+0.85%) |
Dec 19, 2019 | 71.72 | 72.34 | 71.42 | 72.04 | 149,639 | +0.46(+0.64%) |
Dec 18, 2019 | 71.95 | 72.17 | 71.43 | 71.58 | 285,562 | -0.47(-0.65%) |
Dec 17, 2019 | 72.18 | 72.50 | 71.03 | 72.05 | 196,677 | -0.12(-0.17%) |
Dec 16, 2019 | 72.20 | 72.85 | 71.77 | 72.17 | 218,121 | +0.44(+0.61%) |
Dec 13, 2019 | 71.88 | 72.24 | 71.19 | 71.73 | 281,000 | -0.33(-0.46%) |
Dec 12, 2019 | 71.66 | 72.59 | 71.58 | 72.06 | 169,276 | +0.62(+0.87%) |
Dec 11, 2019 | 71.53 | 71.68 | 70.70 | 71.44 | 152,962 | +0.12(+0.17%) |
Dec 10, 2019 | 71.36 | 71.73 | 71.09 | 71.32 | 259,404 | -0.21(-0.29%) |
Dec 09, 2019 | 72.36 | 72.49 | 71.41 | 71.53 | 272,206 | -0.72(-1.00%) |
Dec 06, 2019 | 72.48 | 72.92 | 71.70 | 72.25 | 289,800 | +0.25(+0.35%) |
Dec 05, 2019 | 72.26 | 72.82 | 71.51 | 72.00 | 347,877 | -0.32(-0.44%) |
Dec 04, 2019 | 72.37 | 73.50 | 72.30 | 72.32 | 224,086 | -0.11(-0.15%) |
Dec 03, 2019 | 72.81 | 73.22 | 71.65 | 72.43 | 225,938 | -0.91(-1.24%) |
Dec 02, 2019 | 73.50 | 73.69 | 72.77 | 73.34 | 357,936 | -0.16(-0.22%) |
Nov 29, 2019 | 73.57 | 73.77 | 73.29 | 73.50 | 165,400 | -0.21(-0.28%) |
Nov 27, 2019 | 73.62 | 73.86 | 73.33 | 73.71 | 221,600 | +0.14(+0.19%) |
Nov 26, 2019 | 73.19 | 74.24 | 73.05 | 73.57 | 343,177 | +0.09(+0.12%) |
Nov 25, 2019 | 73.32 | 73.86 | 73.23 | 73.48 | 407,916 | +0.12(+0.16%) |
Nov 22, 2019 | 73.08 | 74.15 | 72.85 | 73.36 | 287,100 | +0.35(+0.48%) |
Nov 21, 2019 | 73.33 | 73.72 | 72.13 | 73.01 | 333,945 | -0.99(-1.34%) |
Nov 20, 2019 | 73.71 | 74.43 | 73.24 | 74.00 | 412,663 | +0.00(+0.00%) |
Nov 19, 2019 | 74.02 | 75.91 | 71.88 | 74.00 | 431,903 | +0.00(+0.00%) |
Nov 18, 2019 | 73.26 | 75.00 | 72.52 | 74.00 | 566,321 | +2.17(+3.02%) |
Nov 15, 2019 | 71.53 | 71.92 | 70.75 | 71.83 | 331,100 | +0.66(+0.93%) |
Nov 14, 2019 | 71.54 | 71.62 | 70.83 | 71.17 | 236,359 | -0.77(-1.07%) |
Nov 13, 2019 | 71.24 | 72.15 | 71.17 | 71.94 | 448,212 | +0.36(+0.50%) |
Nov 12, 2019 | 70.65 | 71.71 | 70.65 | 71.58 | 317,211 | +0.59(+0.83%) |
Nov 11, 2019 | 70.14 | 71.10 | 69.81 | 70.99 | 347,600 | +0.28(+0.40%) |
Nov 08, 2019 | 77.80 | 77.80 | 70.20 | 70.71 | 619,700 | +4.30(+6.47%) |
Nov 07, 2019 | 67.99 | 68.47 | 66.02 | 66.41 | 451,168 | -1.09(-1.61%) |
Nov 06, 2019 | 67.76 | 68.04 | 66.49 | 67.50 | 300,944 | +0.07(+0.10%) |
Nov 05, 2019 | 67.00 | 68.16 | 66.39 | 67.43 | 224,762 | +0.50(+0.75%) |
Nov 04, 2019 | 68.58 | 68.58 | 66.67 | 66.93 | 237,026 | -1.27(-1.86%) |