Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.86 | 74.06 | 70.24 | 70.70 | 963,116 | -3.15(-4.27%) |
Jan 30, 2020 | 74.27 | 75.25 | 73.42 | 73.85 | 649,186 | -0.47(-0.64%) |
Jan 29, 2020 | 73.46 | 74.95 | 71.69 | 74.33 | 719,758 | +1.34(+1.83%) |
Jan 28, 2020 | 68.22 | 73.10 | 68.13 | 72.99 | 1,803,923 | +5.87(+8.74%) |
Jan 27, 2020 | 63.14 | 67.28 | 62.59 | 67.12 | 1,112,332 | +3.33(+5.21%) |
Jan 24, 2020 | 61.62 | 63.85 | 60.48 | 63.80 | 2,930,111 | +1.03(+1.65%) |
Jan 23, 2020 | 64.25 | 66.60 | 62.67 | 62.76 | 722,172 | -1.76(-2.73%) |
Jan 22, 2020 | 64.40 | 65.05 | 64.25 | 64.52 | 269,306 | +0.13(+0.20%) |
Jan 21, 2020 | 65.60 | 66.05 | 63.84 | 64.40 | 373,741 | -0.77(-1.19%) |
Jan 17, 2020 | 66.31 | 66.68 | 64.93 | 65.17 | 520,548 | -0.39(-0.60%) |
Jan 16, 2020 | 65.34 | 66.90 | 64.99 | 65.56 | 402,971 | +0.22(+0.34%) |
Jan 15, 2020 | 67.14 | 67.14 | 63.61 | 65.34 | 1,827,197 | -1.27(-1.91%) |
Jan 14, 2020 | 66.35 | 67.06 | 64.89 | 66.62 | 427,782 | +0.54(+0.81%) |
Jan 13, 2020 | 63.75 | 66.26 | 63.74 | 66.08 | 657,304 | +2.65(+4.17%) |
Jan 10, 2020 | 62.40 | 63.61 | 62.16 | 63.43 | 510,168 | +1.45(+2.35%) |
Jan 09, 2020 | 61.27 | 62.44 | 60.44 | 61.98 | 486,109 | +1.14(+1.87%) |
Jan 08, 2020 | 60.27 | 61.34 | 60.11 | 60.84 | 414,128 | +0.55(+0.90%) |
Jan 07, 2020 | 61.46 | 61.60 | 59.81 | 60.30 | 351,869 | -0.95(-1.55%) |
Jan 06, 2020 | 58.99 | 61.68 | 58.55 | 61.24 | 548,685 | +1.91(+3.22%) |
Jan 03, 2020 | 57.16 | 59.47 | 56.80 | 59.33 | 387,373 | +1.17(+2.01%) |
Jan 02, 2020 | 61.26 | 61.95 | 57.67 | 58.16 | 782,871 | -1.77(-2.95%) |
Dec 31, 2019 | 57.86 | 61.69 | 57.86 | 59.93 | 664,737 | +1.92(+3.31%) |
Dec 30, 2019 | 59.05 | 59.05 | 57.67 | 58.01 | 447,365 | -0.71(-1.21%) |
Dec 27, 2019 | 61.54 | 61.76 | 57.96 | 58.72 | 548,591 | -2.35(-3.84%) |
Dec 26, 2019 | 60.06 | 62.11 | 59.63 | 61.07 | 674,886 | +1.83(+3.09%) |
Dec 24, 2019 | 58.82 | 59.45 | 57.73 | 59.24 | 281,095 | +0.58(+0.98%) |
Dec 23, 2019 | 55.42 | 59.14 | 55.31 | 58.66 | 594,685 | +3.34(+6.04%) |
Dec 20, 2019 | 57.53 | 57.71 | 54.26 | 55.32 | 1,262,940 | -2.21(-3.85%) |
Dec 19, 2019 | 57.44 | 57.79 | 56.16 | 57.53 | 598,897 | -0.15(-0.26%) |
Dec 18, 2019 | 57.68 | 57.87 | 57.02 | 57.68 | 422,225 | +0.44(+0.78%) |
Dec 17, 2019 | 57.69 | 57.72 | 55.58 | 57.24 | 623,707 | -0.44(-0.77%) |
Dec 16, 2019 | 57.72 | 58.07 | 57.39 | 57.68 | 521,260 | -0.01(-0.01%) |
Dec 13, 2019 | 57.40 | 57.87 | 56.36 | 57.69 | 454,935 | +0.28(+0.49%) |
Dec 12, 2019 | 57.68 | 57.83 | 56.48 | 57.41 | 392,054 | +0.18(+0.31%) |
Dec 11, 2019 | 57.76 | 57.84 | 56.63 | 57.23 | 457,842 | -0.53(-0.92%) |
Dec 10, 2019 | 58.28 | 58.77 | 57.22 | 57.76 | 506,882 | +1.00(+1.76%) |
Dec 09, 2019 | 57.24 | 57.76 | 56.32 | 56.76 | 359,524 | -0.21(-0.37%) |
Dec 06, 2019 | 56.55 | 58.22 | 55.55 | 56.97 | 569,375 | +0.43(+0.76%) |
Dec 05, 2019 | 59.63 | 59.92 | 55.38 | 56.54 | 784,871 | -2.95(-4.95%) |
Dec 04, 2019 | 60.20 | 60.84 | 59.39 | 59.49 | 344,269 | -1.38(-2.27%) |
Dec 03, 2019 | 60.19 | 60.91 | 59.81 | 60.87 | 363,605 | +0.46(+0.76%) |
Dec 02, 2019 | 60.45 | 60.88 | 59.35 | 60.41 | 372,587 | +0.07(+0.12%) |
Nov 29, 2019 | 59.89 | 61.78 | 59.75 | 60.34 | 241,067 | +0.29(+0.48%) |
Nov 27, 2019 | 60.91 | 61.40 | 59.32 | 60.05 | 355,891 | -0.77(-1.27%) |
Nov 26, 2019 | 60.62 | 61.19 | 59.29 | 60.82 | 396,166 | +0.05(+0.08%) |
Nov 25, 2019 | 60.82 | 62.04 | 60.56 | 60.77 | 276,557 | +0.03(+0.05%) |
Nov 22, 2019 | 62.75 | 62.94 | 60.21 | 60.74 | 383,859 | -1.50(-2.40%) |
Nov 21, 2019 | 62.36 | 62.75 | 61.51 | 62.24 | 385,922 | -0.12(-0.19%) |
Nov 20, 2019 | 64.16 | 64.50 | 61.82 | 62.36 | 492,867 | -2.14(-3.32%) |
Nov 19, 2019 | 64.69 | 65.33 | 63.74 | 64.50 | 350,539 | -0.07(-0.11%) |
Nov 18, 2019 | 67.03 | 67.97 | 64.23 | 64.57 | 440,271 | -2.06(-3.09%) |
Nov 15, 2019 | 64.69 | 67.17 | 63.72 | 66.63 | 609,018 | +2.28(+3.55%) |
Nov 14, 2019 | 63.23 | 65.75 | 62.85 | 64.34 | 1,011,314 | +0.82(+1.29%) |
Nov 13, 2019 | 62.36 | 64.28 | 61.23 | 63.53 | 895,494 | +1.15(+1.84%) |
Nov 12, 2019 | 64.14 | 64.38 | 62.09 | 62.38 | 341,291 | -1.25(-1.97%) |
Nov 11, 2019 | 66.38 | 66.49 | 62.20 | 63.63 | 587,147 | -2.79(-4.20%) |
Nov 08, 2019 | 63.49 | 67.48 | 63.17 | 66.42 | 684,199 | +4.20(+6.75%) |
Nov 07, 2019 | 61.45 | 64.30 | 58.65 | 62.22 | 978,726 | +5.64(+9.96%) |
Nov 06, 2019 | 60.13 | 60.89 | 56.35 | 56.59 | 723,699 | -3.53(-5.87%) |
Nov 05, 2019 | 59.43 | 61.48 | 59.04 | 60.12 | 444,095 | +0.97(+1.63%) |
Nov 04, 2019 | 59.32 | 60.60 | 58.97 | 59.15 | 483,170 | +0.27(+0.46%) |