Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.15 | 64.22 | 62.41 | 63.45 | 851,400 | -0.78(-1.21%) |
Jan 30, 2020 | 65.26 | 65.82 | 62.86 | 64.23 | 643,499 | -1.89(-2.86%) |
Jan 29, 2020 | 65.73 | 67.38 | 65.17 | 66.12 | 581,149 | +1.01(+1.55%) |
Jan 28, 2020 | 65.68 | 66.41 | 64.79 | 65.11 | 751,829 | -0.30(-0.46%) |
Jan 27, 2020 | 64.38 | 66.05 | 63.05 | 65.41 | 1,309,222 | -0.17(-0.26%) |
Jan 24, 2020 | 68.10 | 68.10 | 64.30 | 65.58 | 1,864,100 | -1.61(-2.40%) |
Jan 23, 2020 | 67.50 | 68.40 | 65.10 | 67.19 | 3,588,880 | -2.63(-3.77%) |
Jan 22, 2020 | 77.75 | 78.29 | 69.01 | 69.82 | 1,877,893 | -9.92(-12.44%) |
Jan 21, 2020 | 81.00 | 81.47 | 79.62 | 79.74 | 729,499 | -1.36(-1.68%) |
Jan 17, 2020 | 81.00 | 81.50 | 79.66 | 81.10 | 363,600 | +0.14(+0.17%) |
Jan 16, 2020 | 80.91 | 81.30 | 79.39 | 80.96 | 461,829 | +0.70(+0.87%) |
Jan 15, 2020 | 77.09 | 81.30 | 77.00 | 80.26 | 660,028 | +3.49(+4.55%) |
Jan 14, 2020 | 75.03 | 79.44 | 74.16 | 76.77 | 1,045,873 | +1.13(+1.49%) |
Jan 13, 2020 | 82.36 | 83.05 | 74.09 | 75.64 | 1,718,450 | -6.58(-8.00%) |
Jan 10, 2020 | 83.00 | 87.43 | 80.94 | 82.22 | 899,400 | +1.40(+1.73%) |
Jan 09, 2020 | 81.74 | 84.90 | 79.37 | 80.82 | 1,158,456 | +0.52(+0.65%) |
Jan 08, 2020 | 80.28 | 82.89 | 79.89 | 80.30 | 717,623 | -0.16(-0.20%) |
Jan 07, 2020 | 80.59 | 81.46 | 79.75 | 80.46 | 274,022 | -0.78(-0.96%) |
Jan 06, 2020 | 80.04 | 81.30 | 79.17 | 81.24 | 409,024 | +0.45(+0.56%) |
Jan 03, 2020 | 80.42 | 82.58 | 80.00 | 80.79 | 367,300 | -1.40(-1.70%) |
Jan 02, 2020 | 80.59 | 82.98 | 80.00 | 82.19 | 455,291 | +2.08(+2.60%) |
Dec 31, 2019 | 80.53 | 81.70 | 80.00 | 80.11 | 250,700 | -0.58(-0.72%) |
Dec 30, 2019 | 81.60 | 82.36 | 79.10 | 80.69 | 423,600 | -0.58(-0.71%) |
Dec 27, 2019 | 82.53 | 82.53 | 80.26 | 81.27 | 324,900 | -0.44(-0.54%) |
Dec 26, 2019 | 82.78 | 82.78 | 81.02 | 81.71 | 226,358 | -0.88(-1.07%) |
Dec 24, 2019 | 82.00 | 83.00 | 80.51 | 82.59 | 209,700 | +0.78(+0.95%) |
Dec 23, 2019 | 80.29 | 81.90 | 78.51 | 81.81 | 369,558 | +2.33(+2.93%) |
Dec 20, 2019 | 78.00 | 80.12 | 76.95 | 79.48 | 815,700 | +1.48(+1.90%) |
Dec 19, 2019 | 78.38 | 80.19 | 77.50 | 78.00 | 362,324 | -0.28(-0.36%) |
Dec 18, 2019 | 76.21 | 78.51 | 75.69 | 78.28 | 603,231 | +2.28(+3.00%) |
Dec 17, 2019 | 77.20 | 77.90 | 75.52 | 76.00 | 472,543 | -1.08(-1.40%) |
Dec 16, 2019 | 74.59 | 77.36 | 73.57 | 77.08 | 373,045 | +2.83(+3.81%) |
Dec 13, 2019 | 73.76 | 75.08 | 73.02 | 74.25 | 296,100 | +0.49(+0.66%) |
Dec 12, 2019 | 72.38 | 75.19 | 72.34 | 73.76 | 375,442 | +0.96(+1.32%) |
Dec 11, 2019 | 71.40 | 73.45 | 70.57 | 72.80 | 544,911 | +1.71(+2.41%) |
Dec 10, 2019 | 70.26 | 71.70 | 69.43 | 71.09 | 397,049 | +0.72(+1.02%) |
Dec 09, 2019 | 75.67 | 77.00 | 69.77 | 70.37 | 1,082,383 | -8.11(-10.33%) |
Dec 06, 2019 | 74.84 | 78.71 | 74.07 | 78.48 | 435,400 | +3.92(+5.26%) |
Dec 05, 2019 | 75.45 | 76.79 | 74.33 | 74.56 | 708,933 | -0.54(-0.72%) |
Dec 04, 2019 | 77.25 | 77.35 | 74.38 | 75.10 | 688,805 | -1.62(-2.11%) |
Dec 03, 2019 | 74.62 | 77.44 | 74.25 | 76.72 | 330,772 | +0.41(+0.54%) |
Dec 02, 2019 | 81.45 | 81.45 | 74.44 | 76.31 | 1,022,936 | -5.73(-6.98%) |
Nov 29, 2019 | 77.38 | 83.00 | 76.19 | 82.04 | 376,000 | +4.91(+6.37%) |
Nov 27, 2019 | 78.82 | 79.94 | 76.24 | 77.13 | 625,700 | -1.55(-1.97%) |
Nov 26, 2019 | 79.01 | 79.98 | 78.03 | 78.68 | 281,545 | -0.18(-0.23%) |
Nov 25, 2019 | 76.17 | 79.44 | 76.17 | 78.86 | 359,475 | +2.85(+3.75%) |
Nov 22, 2019 | 77.45 | 77.48 | 74.66 | 76.01 | 284,700 | -0.96(-1.25%) |
Nov 21, 2019 | 76.00 | 77.47 | 75.30 | 76.97 | 356,321 | +1.28(+1.69%) |
Nov 20, 2019 | 76.61 | 77.99 | 74.79 | 75.69 | 544,247 | -1.44(-1.87%) |
Nov 19, 2019 | 74.98 | 77.78 | 74.98 | 77.13 | 490,885 | +2.59(+3.47%) |
Nov 18, 2019 | 75.01 | 76.37 | 74.02 | 74.54 | 424,889 | -0.81(-1.07%) |
Nov 15, 2019 | 72.68 | 75.44 | 71.71 | 75.35 | 258,800 | +3.26(+4.52%) |
Nov 14, 2019 | 72.80 | 73.62 | 71.51 | 72.09 | 592,424 | -1.21(-1.65%) |
Nov 13, 2019 | 70.95 | 73.55 | 70.09 | 73.30 | 307,943 | +2.19(+3.08%) |
Nov 12, 2019 | 70.93 | 72.38 | 70.50 | 71.11 | 569,761 | +0.14(+0.20%) |
Nov 11, 2019 | 72.67 | 74.22 | 70.50 | 70.97 | 396,438 | -2.29(-3.13%) |
Nov 08, 2019 | 72.76 | 75.61 | 72.76 | 73.26 | 298,000 | +0.13(+0.18%) |
Nov 07, 2019 | 75.20 | 77.37 | 72.40 | 73.13 | 349,029 | -0.97(-1.31%) |
Nov 06, 2019 | 73.07 | 77.33 | 71.21 | 74.10 | 712,091 | +3.60(+5.11%) |
Nov 05, 2019 | 69.99 | 71.58 | 67.06 | 70.50 | 858,217 | +3.38(+5.04%) |
Nov 04, 2019 | 68.67 | 69.00 | 66.68 | 67.12 | 533,383 | -1.36(-1.99%) |