Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 78.16 | 78.61 | 76.38 | 76.81 | 537,600 | -1.53(-1.95%) |
Jan 30, 2020 | 79.20 | 80.04 | 77.14 | 78.34 | 332,100 | -1.57(-1.96%) |
Jan 29, 2020 | 79.77 | 80.79 | 78.75 | 79.91 | 446,186 | +0.94(+1.19%) |
Jan 28, 2020 | 78.31 | 80.14 | 77.79 | 78.97 | 512,653 | +1.06(+1.36%) |
Jan 27, 2020 | 78.59 | 79.46 | 77.82 | 77.91 | 966,486 | -2.64(-3.28%) |
Jan 24, 2020 | 79.19 | 80.84 | 77.28 | 80.55 | 1,104,800 | +1.91(+2.43%) |
Jan 23, 2020 | 79.07 | 80.66 | 78.58 | 78.64 | 748,793 | -0.44(-0.56%) |
Jan 22, 2020 | 75.60 | 79.45 | 75.60 | 79.08 | 1,681,374 | +3.82(+5.08%) |
Jan 21, 2020 | 73.25 | 75.44 | 73.25 | 75.26 | 509,065 | +1.66(+2.26%) |
Jan 17, 2020 | 75.53 | 75.85 | 73.55 | 73.60 | 346,700 | -1.62(-2.15%) |
Jan 16, 2020 | 73.12 | 75.31 | 73.12 | 75.22 | 522,516 | +2.52(+3.47%) |
Jan 15, 2020 | 71.54 | 72.97 | 71.54 | 72.70 | 389,764 | +1.34(+1.87%) |
Jan 14, 2020 | 70.67 | 71.85 | 69.47 | 71.36 | 1,030,531 | +0.59(+0.84%) |
Jan 13, 2020 | 69.83 | 70.90 | 69.50 | 70.77 | 426,759 | +1.26(+1.81%) |
Jan 10, 2020 | 70.22 | 70.85 | 69.21 | 69.51 | 574,800 | -0.68(-0.97%) |
Jan 09, 2020 | 70.09 | 71.00 | 69.93 | 70.19 | 549,566 | +0.58(+0.83%) |
Jan 08, 2020 | 69.95 | 71.62 | 69.51 | 69.61 | 911,230 | -0.16(-0.23%) |
Jan 07, 2020 | 68.82 | 70.73 | 68.32 | 69.77 | 766,346 | +1.02(+1.48%) |
Jan 06, 2020 | 74.12 | 74.49 | 68.09 | 68.75 | 1,726,958 | -5.17(-7.00%) |
Jan 03, 2020 | 72.30 | 75.57 | 68.68 | 73.92 | 2,187,900 | -2.64(-3.44%) |
Jan 02, 2020 | 74.02 | 76.62 | 73.34 | 76.56 | 849,371 | +3.28(+4.48%) |
Dec 31, 2019 | 73.19 | 74.08 | 72.72 | 73.28 | 540,100 | -0.23(-0.31%) |
Dec 30, 2019 | 72.90 | 74.64 | 72.59 | 73.51 | 410,591 | +0.61(+0.84%) |
Dec 27, 2019 | 73.04 | 73.27 | 72.41 | 72.90 | 418,700 | +0.00(+0.00%) |
Dec 26, 2019 | 73.16 | 73.72 | 72.39 | 72.90 | 247,088 | -0.19(-0.26%) |
Dec 24, 2019 | 72.44 | 73.33 | 72.30 | 73.09 | 299,900 | +0.85(+1.18%) |
Dec 23, 2019 | 71.74 | 72.25 | 71.10 | 72.24 | 352,817 | +1.00(+1.40%) |
Dec 20, 2019 | 70.54 | 71.43 | 70.20 | 71.24 | 842,800 | +0.92(+1.31%) |
Dec 19, 2019 | 69.84 | 70.35 | 69.10 | 70.32 | 417,580 | +0.49(+0.70%) |
Dec 18, 2019 | 71.38 | 71.72 | 69.52 | 69.83 | 588,445 | -1.52(-2.13%) |
Dec 17, 2019 | 72.63 | 72.87 | 71.13 | 71.35 | 713,286 | -1.84(-2.51%) |
Dec 16, 2019 | 72.70 | 74.66 | 72.68 | 73.19 | 700,632 | +0.72(+0.99%) |
Dec 13, 2019 | 71.71 | 72.82 | 71.46 | 72.47 | 348,300 | +0.66(+0.92%) |
Dec 12, 2019 | 72.37 | 73.07 | 70.61 | 71.81 | 416,786 | -0.68(-0.94%) |
Dec 11, 2019 | 72.68 | 73.42 | 71.93 | 72.49 | 338,908 | -0.15(-0.21%) |
Dec 10, 2019 | 72.93 | 72.93 | 72.16 | 72.64 | 407,755 | +0.37(+0.51%) |
Dec 09, 2019 | 71.89 | 73.70 | 71.52 | 72.27 | 559,893 | +0.40(+0.56%) |
Dec 06, 2019 | 73.58 | 74.25 | 71.68 | 71.87 | 609,600 | -0.95(-1.30%) |
Dec 05, 2019 | 72.36 | 73.87 | 72.02 | 72.82 | 396,829 | +0.06(+0.08%) |
Dec 04, 2019 | 74.22 | 75.65 | 72.57 | 72.76 | 823,290 | -1.07(-1.45%) |
Dec 03, 2019 | 72.31 | 74.13 | 71.31 | 73.83 | 651,053 | +0.11(+0.15%) |
Dec 02, 2019 | 74.14 | 75.27 | 73.43 | 73.72 | 613,593 | -0.08(-0.11%) |
Nov 29, 2019 | 75.07 | 75.85 | 73.64 | 73.80 | 416,000 | -1.77(-2.34%) |
Nov 27, 2019 | 74.81 | 76.07 | 72.02 | 75.57 | 1,450,300 | -1.36(-1.77%) |
Nov 26, 2019 | 74.80 | 77.66 | 74.50 | 76.93 | 1,591,916 | +2.60(+3.50%) |
Nov 25, 2019 | 72.74 | 74.85 | 72.41 | 74.33 | 671,266 | +2.24(+3.11%) |
Nov 22, 2019 | 72.15 | 72.44 | 71.17 | 72.09 | 350,500 | +0.19(+0.26%) |
Nov 21, 2019 | 72.00 | 73.07 | 71.22 | 71.90 | 906,246 | -0.08(-0.11%) |
Nov 20, 2019 | 67.94 | 72.00 | 67.45 | 71.98 | 1,290,886 | +3.50(+5.11%) |
Nov 19, 2019 | 67.87 | 69.11 | 67.64 | 68.48 | 560,688 | +0.76(+1.12%) |
Nov 18, 2019 | 67.24 | 67.83 | 66.35 | 67.72 | 544,045 | +0.35(+0.52%) |
Nov 15, 2019 | 67.35 | 68.35 | 66.37 | 67.37 | 724,500 | +0.68(+1.02%) |
Nov 14, 2019 | 64.65 | 67.05 | 64.44 | 66.69 | 641,508 | +2.04(+3.16%) |
Nov 13, 2019 | 63.53 | 64.98 | 63.26 | 64.65 | 580,671 | +0.64(+1.00%) |
Nov 12, 2019 | 64.48 | 64.75 | 63.34 | 64.01 | 754,512 | -0.44(-0.68%) |
Nov 11, 2019 | 64.76 | 65.54 | 62.61 | 64.45 | 1,259,114 | -0.83(-1.28%) |
Nov 08, 2019 | 61.94 | 71.00 | 61.00 | 65.28 | 4,437,300 | +12.88(+24.57%) |
Nov 07, 2019 | 53.23 | 55.73 | 52.20 | 52.41 | 1,366,133 | +0.17(+0.33%) |
Nov 06, 2019 | 53.14 | 53.69 | 51.94 | 52.24 | 714,630 | -0.84(-1.59%) |
Nov 05, 2019 | 51.87 | 54.13 | 51.72 | 53.09 | 835,867 | +1.22(+2.34%) |
Nov 04, 2019 | 53.15 | 53.35 | 51.48 | 51.87 | 686,281 | -0.65(-1.24%) |