Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 66.93 | 67.36 | 65.23 | 65.29 | 219,300 | -2.09(-3.10%) |
Jan 30, 2020 | 67.93 | 68.56 | 66.44 | 67.38 | 184,350 | -1.20(-1.75%) |
Jan 29, 2020 | 68.15 | 68.89 | 67.71 | 68.58 | 223,516 | +0.45(+0.66%) |
Jan 28, 2020 | 68.07 | 68.33 | 66.89 | 68.13 | 203,363 | +0.51(+0.75%) |
Jan 27, 2020 | 65.18 | 67.99 | 65.01 | 67.62 | 403,550 | +1.43(+2.16%) |
Jan 24, 2020 | 68.34 | 68.57 | 65.98 | 66.19 | 498,800 | -1.77(-2.60%) |
Jan 23, 2020 | 67.99 | 68.52 | 66.89 | 67.96 | 460,193 | -0.02(-0.03%) |
Jan 22, 2020 | 69.04 | 69.04 | 67.68 | 67.98 | 288,922 | -0.73(-1.06%) |
Jan 21, 2020 | 69.67 | 69.77 | 68.33 | 68.71 | 145,693 | -1.14(-1.63%) |
Jan 17, 2020 | 69.47 | 70.50 | 69.07 | 69.85 | 241,000 | +0.69(+1.00%) |
Jan 16, 2020 | 67.37 | 69.32 | 67.37 | 69.16 | 270,754 | +2.42(+3.63%) |
Jan 15, 2020 | 67.98 | 68.93 | 66.70 | 66.74 | 360,831 | -1.31(-1.93%) |
Jan 14, 2020 | 68.90 | 69.40 | 67.92 | 68.05 | 360,576 | -0.97(-1.41%) |
Jan 13, 2020 | 67.72 | 69.05 | 67.55 | 69.02 | 185,773 | +1.52(+2.25%) |
Jan 10, 2020 | 68.79 | 68.79 | 67.16 | 67.50 | 199,100 | -1.42(-2.06%) |
Jan 09, 2020 | 67.45 | 69.04 | 66.87 | 68.92 | 216,324 | +1.77(+2.64%) |
Jan 08, 2020 | 67.54 | 68.23 | 66.43 | 67.15 | 241,697 | +1.22(+1.85%) |
Jan 07, 2020 | 65.65 | 66.07 | 64.79 | 65.93 | 202,946 | +0.09(+0.14%) |
Jan 06, 2020 | 64.73 | 66.04 | 64.60 | 65.84 | 173,589 | +0.84(+1.29%) |
Jan 03, 2020 | 63.79 | 65.12 | 63.79 | 65.00 | 250,800 | +0.85(+1.33%) |
Jan 02, 2020 | 63.93 | 64.33 | 63.29 | 64.15 | 157,053 | +0.58(+0.91%) |
Dec 31, 2019 | 63.16 | 63.92 | 62.93 | 63.57 | 198,700 | +0.41(+0.65%) |
Dec 30, 2019 | 62.97 | 63.68 | 62.73 | 63.16 | 123,158 | +0.28(+0.45%) |
Dec 27, 2019 | 63.58 | 63.77 | 62.77 | 62.88 | 159,300 | -0.66(-1.04%) |
Dec 26, 2019 | 63.52 | 64.18 | 63.37 | 63.54 | 91,657 | +0.02(+0.03%) |
Dec 24, 2019 | 63.85 | 64.24 | 63.46 | 63.52 | 60,400 | -0.12(-0.19%) |
Dec 23, 2019 | 62.64 | 63.89 | 62.55 | 63.64 | 135,134 | +0.76(+1.21%) |
Dec 20, 2019 | 63.35 | 63.37 | 62.27 | 62.88 | 520,500 | -0.10(-0.16%) |
Dec 19, 2019 | 63.72 | 63.98 | 62.96 | 62.98 | 168,221 | -0.93(-1.46%) |
Dec 18, 2019 | 64.53 | 64.72 | 62.94 | 63.91 | 279,356 | -0.51(-0.79%) |
Dec 17, 2019 | 64.52 | 64.84 | 64.00 | 64.42 | 225,093 | -0.41(-0.63%) |
Dec 16, 2019 | 64.50 | 65.68 | 64.50 | 64.83 | 270,268 | +0.33(+0.51%) |
Dec 13, 2019 | 64.60 | 65.69 | 64.06 | 64.50 | 264,600 | -0.59(-0.91%) |
Dec 12, 2019 | 65.17 | 65.98 | 64.93 | 65.09 | 349,169 | +0.14(+0.22%) |
Dec 11, 2019 | 63.64 | 65.62 | 63.18 | 64.95 | 248,511 | +1.39(+2.19%) |
Dec 10, 2019 | 64.21 | 64.51 | 63.46 | 63.56 | 282,622 | -0.82(-1.27%) |
Dec 09, 2019 | 64.25 | 65.02 | 63.81 | 64.38 | 332,302 | +0.10(+0.16%) |
Dec 06, 2019 | 63.67 | 64.59 | 62.78 | 64.28 | 380,500 | +1.02(+1.61%) |
Dec 05, 2019 | 63.67 | 64.35 | 63.00 | 63.26 | 329,438 | +0.25(+0.40%) |
Dec 04, 2019 | 63.05 | 64.70 | 62.99 | 63.01 | 600,843 | +0.43(+0.69%) |
Dec 03, 2019 | 59.57 | 62.59 | 59.50 | 62.58 | 451,426 | +2.82(+4.72%) |
Dec 02, 2019 | 59.76 | 60.60 | 59.34 | 59.76 | 360,957 | +0.21(+0.35%) |
Nov 29, 2019 | 60.00 | 60.19 | 59.42 | 59.55 | 116,400 | -0.45(-0.75%) |
Nov 27, 2019 | 60.06 | 60.53 | 59.76 | 60.00 | 359,200 | +0.16(+0.27%) |
Nov 26, 2019 | 59.12 | 60.19 | 58.73 | 59.84 | 432,500 | +0.73(+1.23%) |
Nov 25, 2019 | 60.37 | 60.37 | 58.96 | 59.11 | 619,950 | -0.99(-1.65%) |
Nov 22, 2019 | 57.70 | 60.11 | 56.36 | 60.10 | 1,459,200 | +2.53(+4.39%) |
Nov 21, 2019 | 62.00 | 62.17 | 57.49 | 57.57 | 2,418,493 | -16.04(-21.79%) |
Nov 20, 2019 | 72.50 | 73.76 | 72.05 | 73.61 | 301,566 | +0.86(+1.18%) |
Nov 19, 2019 | 73.72 | 74.11 | 72.73 | 72.75 | 145,400 | -0.72(-0.98%) |
Nov 18, 2019 | 73.29 | 73.79 | 72.85 | 73.47 | 150,491 | +0.04(+0.05%) |
Nov 15, 2019 | 73.31 | 73.52 | 72.19 | 73.43 | 198,400 | +0.71(+0.98%) |
Nov 14, 2019 | 72.42 | 73.91 | 72.16 | 72.72 | 254,193 | +0.38(+0.53%) |
Nov 13, 2019 | 72.56 | 73.00 | 71.90 | 72.34 | 132,993 | -0.57(-0.78%) |
Nov 12, 2019 | 72.19 | 72.93 | 72.02 | 72.91 | 193,290 | +0.50(+0.69%) |
Nov 11, 2019 | 72.20 | 72.70 | 71.79 | 72.41 | 106,951 | -0.40(-0.55%) |
Nov 08, 2019 | 72.69 | 73.29 | 72.47 | 72.81 | 142,700 | +0.03(+0.04%) |
Nov 07, 2019 | 74.19 | 74.90 | 72.37 | 72.78 | 185,390 | -1.07(-1.45%) |
Nov 06, 2019 | 75.20 | 75.20 | 72.93 | 73.85 | 132,860 | -0.45(-0.61%) |
Nov 05, 2019 | 73.37 | 74.47 | 73.22 | 74.30 | 189,860 | +1.28(+1.75%) |
Nov 04, 2019 | 74.82 | 74.82 | 72.51 | 73.02 | 225,864 | -1.24(-1.67%) |