Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.48 | 68.48 | 64.43 | 65.07 | 169,747 | -4.22(-6.08%) |
Jan 30, 2020 | 69.30 | 69.35 | 67.48 | 69.29 | 180,544 | -1.55(-2.18%) |
Jan 29, 2020 | 71.82 | 72.28 | 70.80 | 70.83 | 78,344 | -0.53(-0.75%) |
Jan 28, 2020 | 70.79 | 72.22 | 70.48 | 71.36 | 129,330 | +0.93(+1.32%) |
Jan 27, 2020 | 69.05 | 71.14 | 69.05 | 70.44 | 149,840 | -1.65(-2.29%) |
Jan 24, 2020 | 76.28 | 76.28 | 71.48 | 72.09 | 189,401 | -3.84(-5.05%) |
Jan 23, 2020 | 76.85 | 76.85 | 74.35 | 75.93 | 91,491 | -1.22(-1.58%) |
Jan 22, 2020 | 77.14 | 77.83 | 76.86 | 77.15 | 40,297 | +0.30(+0.39%) |
Jan 21, 2020 | 76.07 | 77.25 | 75.99 | 76.85 | 51,364 | +0.19(+0.25%) |
Jan 17, 2020 | 77.06 | 77.06 | 76.09 | 76.65 | 52,444 | +0.00(+0.00%) |
Jan 16, 2020 | 76.43 | 76.75 | 75.58 | 76.65 | 65,983 | +1.17(+1.55%) |
Jan 15, 2020 | 73.69 | 76.00 | 73.66 | 75.48 | 90,618 | +1.98(+2.70%) |
Jan 14, 2020 | 71.73 | 73.57 | 71.30 | 73.50 | 67,290 | +1.23(+1.70%) |
Jan 13, 2020 | 73.37 | 73.48 | 71.51 | 72.27 | 96,040 | -0.81(-1.11%) |
Jan 10, 2020 | 73.63 | 74.13 | 72.68 | 73.08 | 52,962 | +0.05(+0.06%) |
Jan 09, 2020 | 72.75 | 73.55 | 72.28 | 73.04 | 62,427 | +1.02(+1.42%) |
Jan 08, 2020 | 70.70 | 73.02 | 70.70 | 72.01 | 85,850 | +1.39(+1.97%) |
Jan 07, 2020 | 70.56 | 70.86 | 69.57 | 70.62 | 64,076 | -0.48(-0.68%) |
Jan 06, 2020 | 68.86 | 71.15 | 68.85 | 71.10 | 56,505 | +1.22(+1.74%) |
Jan 03, 2020 | 69.40 | 70.98 | 68.12 | 69.89 | 69,202 | -1.89(-2.64%) |
Jan 02, 2020 | 72.11 | 72.11 | 70.28 | 71.78 | 75,834 | +0.55(+0.77%) |
Dec 31, 2019 | 70.24 | 71.29 | 69.96 | 71.23 | 74,995 | +0.49(+0.70%) |
Dec 30, 2019 | 72.06 | 72.50 | 70.49 | 70.74 | 97,252 | -1.39(-1.93%) |
Dec 27, 2019 | 72.49 | 72.50 | 71.63 | 72.13 | 82,442 | +0.13(+0.17%) |
Dec 26, 2019 | 72.54 | 72.69 | 71.41 | 72.00 | 90,524 | -0.30(-0.41%) |
Dec 24, 2019 | 72.60 | 72.60 | 71.82 | 72.30 | 33,825 | -0.23(-0.32%) |
Dec 23, 2019 | 72.49 | 72.76 | 71.65 | 72.53 | 66,881 | +0.73(+1.01%) |
Dec 20, 2019 | 71.05 | 72.12 | 71.05 | 71.81 | 86,166 | +1.60(+2.27%) |
Dec 19, 2019 | 69.84 | 70.44 | 69.64 | 70.21 | 68,176 | +0.77(+1.11%) |
Dec 18, 2019 | 69.39 | 69.81 | 69.17 | 69.44 | 79,896 | +0.24(+0.35%) |
Dec 17, 2019 | 69.88 | 70.11 | 68.95 | 69.20 | 79,761 | -0.14(-0.20%) |
Dec 16, 2019 | 68.32 | 70.12 | 68.32 | 69.33 | 108,745 | +2.18(+3.24%) |
Dec 13, 2019 | 67.15 | 68.40 | 66.48 | 67.16 | 125,474 | -0.15(-0.23%) |
Dec 12, 2019 | 65.69 | 67.97 | 65.67 | 67.31 | 189,422 | +1.73(+2.64%) |
Dec 11, 2019 | 65.39 | 65.98 | 65.18 | 65.58 | 34,143 | +0.28(+0.43%) |
Dec 10, 2019 | 64.96 | 65.53 | 64.19 | 65.30 | 40,182 | +0.26(+0.40%) |
Dec 09, 2019 | 66.52 | 66.52 | 65.02 | 65.04 | 74,657 | -1.29(-1.94%) |
Dec 06, 2019 | 66.02 | 67.01 | 66.00 | 66.33 | 95,993 | +1.15(+1.77%) |
Dec 05, 2019 | 65.27 | 65.37 | 63.45 | 65.18 | 121,499 | +0.12(+0.18%) |
Dec 04, 2019 | 64.22 | 65.36 | 63.98 | 65.06 | 67,399 | +1.68(+2.65%) |
Dec 03, 2019 | 62.38 | 63.49 | 61.77 | 63.38 | 77,818 | -0.44(-0.70%) |
Dec 02, 2019 | 64.98 | 65.06 | 63.25 | 63.82 | 110,565 | -1.07(-1.65%) |
Nov 29, 2019 | 65.03 | 65.24 | 64.34 | 64.90 | 30,411 | -0.44(-0.68%) |
Nov 27, 2019 | 64.75 | 65.66 | 64.51 | 65.34 | 128,888 | +0.99(+1.53%) |
Nov 26, 2019 | 64.60 | 64.81 | 63.77 | 64.36 | 103,296 | -0.12(-0.18%) |
Nov 25, 2019 | 62.94 | 64.56 | 62.94 | 64.47 | 107,290 | +2.03(+3.25%) |
Nov 22, 2019 | 61.96 | 62.62 | 61.70 | 62.44 | 60,409 | +0.73(+1.19%) |
Nov 21, 2019 | 61.38 | 61.90 | 60.17 | 61.71 | 55,241 | +0.43(+0.69%) |
Nov 20, 2019 | 61.30 | 61.76 | 60.20 | 61.28 | 122,181 | -0.17(-0.28%) |
Nov 19, 2019 | 60.95 | 61.77 | 60.55 | 61.45 | 70,731 | +1.13(+1.87%) |
Nov 18, 2019 | 60.88 | 61.77 | 60.12 | 60.32 | 140,874 | -0.64(-1.05%) |
Nov 15, 2019 | 57.71 | 61.20 | 57.71 | 60.96 | 164,161 | +3.73(+6.52%) |
Nov 14, 2019 | 57.21 | 57.54 | 56.35 | 57.23 | 56,707 | -0.08(-0.14%) |
Nov 13, 2019 | 56.56 | 57.68 | 56.37 | 57.31 | 92,860 | +0.18(+0.32%) |
Nov 12, 2019 | 56.36 | 57.70 | 56.23 | 57.12 | 86,072 | +1.02(+1.83%) |
Nov 11, 2019 | 56.17 | 56.51 | 55.67 | 56.10 | 62,337 | -0.72(-1.26%) |
Nov 08, 2019 | 55.49 | 56.82 | 55.30 | 56.81 | 157,437 | +1.23(+2.21%) |
Nov 07, 2019 | 55.76 | 56.09 | 55.19 | 55.59 | 54,792 | +0.40(+0.72%) |
Nov 06, 2019 | 54.73 | 55.56 | 54.38 | 55.19 | 86,154 | +0.78(+1.44%) |
Nov 05, 2019 | 56.14 | 56.17 | 54.40 | 54.41 | 90,720 | -1.50(-2.68%) |
Nov 04, 2019 | 57.16 | 57.22 | 55.86 | 55.91 | 83,582 | -0.56(-0.99%) |