Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.19 | 72.40 | 69.55 | 70.04 | 1,096,301 | -2.37(-3.27%) |
Jan 30, 2020 | 73.03 | 75.39 | 70.48 | 72.41 | 1,960,364 | +3.86(+5.63%) |
Jan 29, 2020 | 69.93 | 70.43 | 67.03 | 68.55 | 986,771 | -1.44(-2.06%) |
Jan 28, 2020 | 68.42 | 70.94 | 68.42 | 69.99 | 711,103 | +2.92(+4.36%) |
Jan 27, 2020 | 66.51 | 67.79 | 66.51 | 67.07 | 460,390 | +0.28(+0.41%) |
Jan 24, 2020 | 67.79 | 68.01 | 66.29 | 66.79 | 294,819 | -0.85(-1.25%) |
Jan 23, 2020 | 66.63 | 68.44 | 66.35 | 67.64 | 506,481 | +1.25(+1.89%) |
Jan 22, 2020 | 66.65 | 67.43 | 66.21 | 66.39 | 328,319 | +0.04(+0.06%) |
Jan 21, 2020 | 65.10 | 66.38 | 64.92 | 66.35 | 328,088 | +1.26(+1.94%) |
Jan 17, 2020 | 66.09 | 66.20 | 64.92 | 65.09 | 286,916 | -0.33(-0.50%) |
Jan 16, 2020 | 66.07 | 66.28 | 64.76 | 65.41 | 351,843 | -0.48(-0.73%) |
Jan 15, 2020 | 63.71 | 66.06 | 63.71 | 65.90 | 575,510 | +2.21(+3.47%) |
Jan 14, 2020 | 63.68 | 64.02 | 63.22 | 63.68 | 447,125 | +0.22(+0.34%) |
Jan 13, 2020 | 62.73 | 63.67 | 62.73 | 63.47 | 703,671 | +0.47(+0.75%) |
Jan 10, 2020 | 62.54 | 63.67 | 62.13 | 62.99 | 488,933 | +0.05(+0.08%) |
Jan 09, 2020 | 63.12 | 63.80 | 62.58 | 62.94 | 661,921 | +0.16(+0.25%) |
Jan 08, 2020 | 62.75 | 63.93 | 62.67 | 62.79 | 843,334 | +0.55(+0.89%) |
Jan 07, 2020 | 61.26 | 62.43 | 61.26 | 62.23 | 1,139,748 | +1.05(+1.71%) |
Jan 06, 2020 | 60.46 | 62.06 | 60.37 | 61.19 | 474,859 | +0.17(+0.27%) |
Jan 03, 2020 | 60.06 | 61.36 | 60.06 | 61.02 | 464,517 | +0.33(+0.54%) |
Jan 02, 2020 | 60.80 | 61.21 | 60.05 | 60.69 | 698,334 | +0.38(+0.62%) |
Dec 31, 2019 | 60.47 | 61.09 | 60.01 | 60.32 | 332,710 | -0.15(-0.24%) |
Dec 30, 2019 | 60.54 | 60.62 | 59.65 | 60.47 | 402,531 | -0.15(-0.24%) |
Dec 27, 2019 | 61.16 | 61.34 | 60.39 | 60.61 | 319,944 | -0.38(-0.62%) |
Dec 26, 2019 | 61.66 | 62.05 | 60.74 | 60.99 | 187,080 | -0.67(-1.09%) |
Dec 24, 2019 | 61.11 | 61.74 | 60.96 | 61.66 | 103,237 | +0.51(+0.84%) |
Dec 23, 2019 | 62.17 | 62.62 | 61.04 | 61.15 | 400,615 | -1.03(-1.65%) |
Dec 20, 2019 | 61.05 | 62.47 | 61.05 | 62.17 | 1,183,734 | +1.28(+2.11%) |
Dec 19, 2019 | 61.37 | 61.51 | 60.21 | 60.89 | 962,468 | -0.63(-1.03%) |
Dec 18, 2019 | 62.42 | 62.80 | 61.15 | 61.52 | 861,864 | -0.57(-0.92%) |
Dec 17, 2019 | 62.97 | 64.28 | 61.90 | 62.09 | 607,770 | -0.61(-0.98%) |
Dec 16, 2019 | 63.95 | 63.97 | 62.61 | 62.71 | 765,764 | -1.10(-1.72%) |
Dec 13, 2019 | 63.44 | 63.95 | 63.08 | 63.80 | 423,080 | +0.41(+0.65%) |
Dec 12, 2019 | 65.69 | 66.04 | 63.36 | 63.39 | 563,525 | -2.75(-4.16%) |
Dec 11, 2019 | 65.32 | 66.21 | 65.06 | 66.14 | 202,262 | +0.72(+1.10%) |
Dec 10, 2019 | 65.21 | 65.81 | 64.93 | 65.42 | 289,754 | +0.02(+0.03%) |
Dec 09, 2019 | 64.74 | 65.65 | 64.33 | 65.40 | 392,859 | +0.58(+0.90%) |
Dec 06, 2019 | 65.42 | 65.92 | 64.55 | 64.82 | 545,668 | -1.32(-2.00%) |
Dec 05, 2019 | 65.54 | 66.44 | 65.54 | 66.14 | 449,010 | +0.68(+1.04%) |
Dec 04, 2019 | 64.67 | 65.72 | 64.47 | 65.46 | 413,412 | +0.92(+1.42%) |
Dec 03, 2019 | 64.24 | 64.75 | 63.78 | 64.54 | 386,756 | +0.01(+0.02%) |
Dec 02, 2019 | 65.51 | 65.51 | 64.31 | 64.53 | 469,696 | -1.14(-1.74%) |
Nov 29, 2019 | 66.02 | 66.49 | 65.62 | 65.68 | 180,336 | -0.70(-1.06%) |
Nov 27, 2019 | 66.68 | 67.61 | 66.16 | 66.38 | 361,381 | -0.33(-0.49%) |
Nov 26, 2019 | 66.04 | 67.26 | 66.04 | 66.70 | 652,438 | +0.47(+0.72%) |
Nov 25, 2019 | 65.82 | 67.36 | 65.41 | 66.23 | 453,908 | +0.49(+0.75%) |
Nov 22, 2019 | 66.54 | 67.59 | 65.72 | 65.74 | 502,610 | -0.71(-1.07%) |
Nov 21, 2019 | 67.92 | 68.06 | 66.03 | 66.45 | 571,164 | -1.56(-2.29%) |
Nov 20, 2019 | 69.71 | 70.27 | 67.81 | 68.01 | 1,035,582 | -1.93(-2.77%) |
Nov 19, 2019 | 71.19 | 71.51 | 69.82 | 69.94 | 557,950 | -0.97(-1.36%) |
Nov 18, 2019 | 69.82 | 71.58 | 69.82 | 70.91 | 389,229 | +1.26(+1.81%) |
Nov 15, 2019 | 70.02 | 70.54 | 69.54 | 69.65 | 403,223 | -0.34(-0.48%) |
Nov 14, 2019 | 68.78 | 70.31 | 68.76 | 69.98 | 351,086 | +0.89(+1.29%) |
Nov 13, 2019 | 68.42 | 69.39 | 68.42 | 69.09 | 492,295 | +0.48(+0.70%) |
Nov 12, 2019 | 68.79 | 69.35 | 67.45 | 68.61 | 405,452 | +0.40(+0.59%) |
Nov 11, 2019 | 66.88 | 68.49 | 66.84 | 68.20 | 408,695 | +1.36(+2.04%) |
Nov 08, 2019 | 66.59 | 67.77 | 66.56 | 66.84 | 374,856 | +0.29(+0.43%) |
Nov 07, 2019 | 68.11 | 68.11 | 65.62 | 66.56 | 674,439 | -1.36(-2.01%) |
Nov 06, 2019 | 67.19 | 68.18 | 66.16 | 67.92 | 552,436 | +0.93(+1.38%) |
Nov 05, 2019 | 68.95 | 69.21 | 66.43 | 66.99 | 776,438 | -1.95(-2.83%) |
Nov 04, 2019 | 72.14 | 72.14 | 68.65 | 68.95 | 573,991 | -3.04(-4.22%) |