Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.77 | 76.77 | 71.73 | 72.20 | 329,500 | -4.84(-6.28%) |
Jan 30, 2020 | 74.50 | 77.38 | 74.05 | 77.04 | 333,091 | +1.55(+2.05%) |
Jan 29, 2020 | 77.55 | 77.55 | 74.61 | 75.49 | 564,621 | -1.96(-2.53%) |
Jan 28, 2020 | 73.79 | 78.19 | 73.69 | 77.45 | 686,572 | +3.85(+5.23%) |
Jan 27, 2020 | 68.49 | 73.82 | 68.49 | 73.60 | 558,883 | +3.71(+5.31%) |
Jan 24, 2020 | 75.69 | 76.34 | 69.89 | 69.89 | 406,800 | -5.73(-7.58%) |
Jan 23, 2020 | 79.75 | 79.75 | 71.75 | 75.62 | 970,998 | -7.63(-9.17%) |
Jan 22, 2020 | 83.12 | 84.37 | 82.17 | 83.25 | 243,375 | +0.65(+0.79%) |
Jan 21, 2020 | 82.94 | 84.74 | 82.40 | 82.60 | 262,663 | -0.47(-0.57%) |
Jan 17, 2020 | 84.85 | 84.85 | 82.46 | 83.07 | 205,600 | -1.08(-1.28%) |
Jan 16, 2020 | 83.45 | 84.66 | 82.23 | 84.15 | 225,670 | +1.44(+1.74%) |
Jan 15, 2020 | 82.04 | 83.50 | 81.32 | 82.71 | 245,063 | +0.64(+0.78%) |
Jan 14, 2020 | 81.03 | 82.90 | 80.30 | 82.07 | 345,667 | -0.50(-0.61%) |
Jan 13, 2020 | 87.91 | 87.91 | 81.85 | 82.57 | 354,329 | -5.56(-6.31%) |
Jan 10, 2020 | 88.30 | 90.43 | 87.76 | 88.13 | 319,700 | -0.21(-0.24%) |
Jan 09, 2020 | 91.00 | 93.53 | 86.50 | 88.34 | 334,886 | -1.16(-1.30%) |
Jan 08, 2020 | 89.58 | 92.17 | 88.89 | 89.50 | 282,977 | +0.06(+0.07%) |
Jan 07, 2020 | 92.21 | 92.31 | 89.42 | 89.44 | 268,689 | -2.52(-2.74%) |
Jan 06, 2020 | 92.01 | 92.81 | 90.86 | 91.96 | 294,253 | -1.43(-1.53%) |
Jan 03, 2020 | 92.01 | 95.98 | 90.75 | 93.39 | 279,200 | +0.10(+0.11%) |
Jan 02, 2020 | 95.36 | 97.50 | 92.12 | 93.29 | 455,531 | -2.07(-2.17%) |
Dec 31, 2019 | 95.77 | 97.58 | 95.00 | 95.36 | 329,600 | -0.74(-0.77%) |
Dec 30, 2019 | 97.53 | 99.55 | 95.14 | 96.10 | 351,020 | -1.59(-1.63%) |
Dec 27, 2019 | 100.62 | 100.62 | 95.53 | 97.69 | 409,100 | -2.82(-2.81%) |
Dec 26, 2019 | 102.79 | 103.49 | 99.59 | 100.51 | 176,433 | -1.93(-1.88%) |
Dec 24, 2019 | 102.45 | 103.11 | 100.97 | 102.44 | 141,600 | -0.02(-0.02%) |
Dec 23, 2019 | 108.82 | 108.82 | 101.82 | 102.46 | 387,825 | -6.30(-5.79%) |
Dec 20, 2019 | 108.91 | 110.22 | 105.60 | 108.76 | 542,000 | -1.04(-0.95%) |
Dec 19, 2019 | 116.01 | 116.41 | 108.15 | 109.80 | 774,327 | -9.48(-7.95%) |
Dec 18, 2019 | 132.57 | 132.57 | 108.23 | 119.28 | 1,560,501 | -13.25(-10.00%) |
Dec 17, 2019 | 125.70 | 132.79 | 122.88 | 132.53 | 275,178 | +7.20(+5.74%) |
Dec 16, 2019 | 123.58 | 126.86 | 122.24 | 125.33 | 255,086 | +2.14(+1.74%) |
Dec 13, 2019 | 124.29 | 127.49 | 121.57 | 123.19 | 184,100 | -2.78(-2.21%) |
Dec 12, 2019 | 121.26 | 127.32 | 121.26 | 125.97 | 295,782 | +4.71(+3.88%) |
Dec 11, 2019 | 120.90 | 123.41 | 118.00 | 121.26 | 313,615 | +0.37(+0.31%) |
Dec 10, 2019 | 121.48 | 123.37 | 118.69 | 120.89 | 331,664 | -0.18(-0.15%) |
Dec 09, 2019 | 114.01 | 121.93 | 114.01 | 121.07 | 1,040,717 | +3.71(+3.16%) |
Dec 06, 2019 | 123.58 | 123.82 | 114.67 | 117.36 | 1,002,600 | -5.70(-4.63%) |
Dec 05, 2019 | 132.84 | 133.63 | 115.50 | 123.06 | 2,267,617 | -14.67(-10.65%) |
Dec 04, 2019 | 96.19 | 139.99 | 94.02 | 137.73 | 2,882,178 | +41.79(+43.56%) |
Dec 03, 2019 | 95.02 | 97.98 | 93.36 | 95.94 | 205,991 | -0.04(-0.04%) |
Dec 02, 2019 | 95.45 | 97.04 | 93.62 | 95.98 | 343,054 | +0.98(+1.03%) |
Nov 29, 2019 | 97.20 | 98.37 | 94.59 | 95.00 | 166,900 | -1.92(-1.98%) |
Nov 27, 2019 | 93.46 | 97.66 | 93.37 | 96.92 | 527,900 | +3.46(+3.70%) |
Nov 26, 2019 | 91.90 | 93.92 | 89.30 | 93.46 | 375,020 | +2.71(+2.99%) |
Nov 25, 2019 | 87.99 | 91.50 | 87.44 | 90.75 | 304,007 | +3.73(+4.29%) |
Nov 22, 2019 | 84.30 | 87.31 | 83.11 | 87.02 | 179,900 | +2.96(+3.52%) |
Nov 21, 2019 | 87.64 | 88.35 | 83.12 | 84.06 | 245,962 | -4.52(-5.10%) |
Nov 20, 2019 | 81.09 | 89.47 | 80.58 | 88.58 | 595,587 | +6.92(+8.47%) |
Nov 19, 2019 | 77.18 | 83.48 | 77.18 | 81.66 | 615,114 | +5.11(+6.68%) |
Nov 18, 2019 | 72.80 | 76.83 | 71.53 | 76.55 | 239,115 | +3.83(+5.27%) |
Nov 15, 2019 | 77.04 | 77.04 | 72.39 | 72.72 | 258,400 | -3.45(-4.53%) |
Nov 14, 2019 | 74.74 | 77.25 | 74.55 | 76.17 | 262,085 | +1.08(+1.44%) |
Nov 13, 2019 | 72.77 | 77.48 | 71.58 | 75.09 | 262,683 | +0.10(+0.13%) |
Nov 12, 2019 | 73.73 | 77.40 | 73.73 | 74.99 | 270,342 | +1.22(+1.65%) |
Nov 11, 2019 | 74.46 | 75.89 | 72.22 | 73.77 | 166,555 | -0.96(-1.28%) |
Nov 08, 2019 | 71.28 | 75.17 | 71.28 | 74.73 | 179,100 | +3.26(+4.56%) |
Nov 07, 2019 | 69.16 | 71.95 | 68.12 | 71.47 | 182,815 | +2.82(+4.11%) |
Nov 06, 2019 | 71.50 | 72.89 | 68.47 | 68.65 | 252,415 | -3.07(-4.28%) |
Nov 05, 2019 | 70.41 | 72.45 | 69.10 | 71.72 | 229,857 | +1.72(+2.46%) |
Nov 04, 2019 | 71.24 | 72.45 | 68.82 | 70.00 | 163,598 | -0.95(-1.34%) |