Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.53 | 80.64 | 77.76 | 78.87 | 1,052,900 | -0.68(-0.85%) |
Jan 30, 2020 | 73.95 | 80.18 | 73.74 | 79.55 | 1,084,539 | +5.11(+6.86%) |
Jan 29, 2020 | 73.64 | 74.46 | 73.18 | 74.44 | 239,332 | +1.05(+1.43%) |
Jan 28, 2020 | 72.74 | 73.54 | 72.40 | 73.39 | 309,278 | +1.07(+1.48%) |
Jan 27, 2020 | 70.94 | 72.48 | 70.67 | 72.32 | 399,314 | -0.09(-0.12%) |
Jan 24, 2020 | 72.96 | 73.27 | 71.84 | 72.41 | 344,700 | -0.33(-0.45%) |
Jan 23, 2020 | 71.99 | 72.88 | 71.30 | 72.74 | 323,963 | +0.63(+0.87%) |
Jan 22, 2020 | 71.28 | 72.29 | 71.28 | 72.11 | 437,714 | +0.97(+1.36%) |
Jan 21, 2020 | 70.54 | 72.11 | 70.02 | 71.14 | 413,278 | +0.55(+0.78%) |
Jan 17, 2020 | 74.81 | 74.81 | 69.87 | 70.59 | 680,600 | -3.86(-5.18%) |
Jan 16, 2020 | 75.05 | 75.40 | 74.37 | 74.45 | 276,103 | -0.08(-0.11%) |
Jan 15, 2020 | 74.25 | 75.36 | 74.21 | 74.53 | 357,231 | +0.27(+0.36%) |
Jan 14, 2020 | 74.83 | 75.64 | 73.79 | 74.26 | 592,929 | +0.29(+0.39%) |
Jan 13, 2020 | 73.11 | 74.20 | 72.87 | 73.97 | 267,984 | +0.69(+0.94%) |
Jan 10, 2020 | 73.75 | 73.83 | 72.33 | 73.28 | 306,300 | -0.35(-0.48%) |
Jan 09, 2020 | 73.62 | 74.19 | 73.30 | 73.63 | 230,008 | +0.65(+0.89%) |
Jan 08, 2020 | 72.67 | 73.60 | 72.67 | 72.98 | 269,923 | +0.13(+0.18%) |
Jan 07, 2020 | 72.28 | 72.96 | 71.77 | 72.85 | 389,804 | +0.69(+0.96%) |
Jan 06, 2020 | 71.05 | 72.62 | 70.46 | 72.16 | 364,601 | +0.62(+0.87%) |
Jan 03, 2020 | 71.35 | 71.95 | 71.08 | 71.54 | 274,700 | +0.63(+0.89%) |
Jan 02, 2020 | 70.00 | 71.11 | 69.57 | 70.91 | 285,188 | +1.28(+1.84%) |
Dec 31, 2019 | 70.53 | 70.75 | 69.57 | 69.63 | 478,500 | -1.04(-1.47%) |
Dec 30, 2019 | 71.58 | 71.58 | 69.67 | 70.67 | 251,452 | -0.89(-1.24%) |
Dec 27, 2019 | 71.12 | 71.61 | 70.58 | 71.56 | 411,600 | +0.30(+0.42%) |
Dec 26, 2019 | 71.02 | 71.36 | 70.93 | 71.26 | 175,690 | +0.10(+0.14%) |
Dec 24, 2019 | 71.32 | 71.61 | 70.97 | 71.16 | 79,700 | -0.16(-0.22%) |
Dec 23, 2019 | 71.76 | 71.76 | 71.12 | 71.32 | 172,997 | -0.43(-0.60%) |
Dec 20, 2019 | 71.51 | 72.00 | 71.29 | 71.75 | 587,400 | +0.45(+0.63%) |
Dec 19, 2019 | 70.48 | 71.31 | 70.25 | 71.30 | 199,118 | +0.67(+0.95%) |
Dec 18, 2019 | 70.17 | 70.67 | 70.14 | 70.63 | 187,347 | +0.82(+1.17%) |
Dec 17, 2019 | 70.34 | 70.60 | 69.63 | 69.81 | 257,858 | -0.28(-0.40%) |
Dec 16, 2019 | 70.00 | 70.94 | 69.98 | 70.09 | 362,713 | +0.14(+0.20%) |
Dec 13, 2019 | 71.23 | 71.40 | 69.22 | 69.95 | 499,900 | -1.55(-2.17%) |
Dec 12, 2019 | 71.63 | 72.55 | 70.91 | 71.50 | 291,500 | -0.35(-0.49%) |
Dec 11, 2019 | 72.05 | 72.23 | 71.11 | 71.85 | 383,877 | +0.09(+0.13%) |
Dec 10, 2019 | 71.40 | 72.17 | 71.03 | 71.76 | 365,080 | +0.36(+0.50%) |
Dec 09, 2019 | 71.39 | 72.25 | 71.34 | 71.40 | 312,305 | -0.33(-0.46%) |
Dec 06, 2019 | 71.11 | 72.07 | 71.00 | 71.73 | 413,200 | +1.26(+1.79%) |
Dec 05, 2019 | 70.76 | 71.22 | 70.36 | 70.47 | 319,400 | -0.11(-0.16%) |
Dec 04, 2019 | 70.34 | 71.52 | 70.27 | 70.58 | 475,981 | +0.19(+0.27%) |
Dec 03, 2019 | 69.02 | 70.47 | 68.77 | 70.39 | 682,122 | +0.48(+0.69%) |
Dec 02, 2019 | 71.10 | 71.36 | 69.41 | 69.91 | 503,375 | -1.30(-1.83%) |
Nov 29, 2019 | 71.04 | 71.94 | 71.04 | 71.21 | 233,400 | +0.13(+0.18%) |
Nov 27, 2019 | 69.56 | 71.31 | 69.31 | 71.08 | 555,200 | +2.80(+4.10%) |
Nov 26, 2019 | 68.11 | 68.89 | 68.01 | 68.28 | 344,992 | +0.17(+0.25%) |
Nov 25, 2019 | 65.69 | 68.11 | 65.57 | 68.11 | 435,973 | +2.78(+4.26%) |
Nov 22, 2019 | 65.46 | 65.68 | 65.04 | 65.33 | 422,600 | +0.11(+0.17%) |
Nov 21, 2019 | 65.36 | 65.67 | 64.97 | 65.22 | 406,048 | -0.05(-0.08%) |
Nov 20, 2019 | 64.84 | 65.40 | 64.23 | 65.27 | 620,371 | +0.39(+0.60%) |
Nov 19, 2019 | 65.03 | 65.22 | 64.64 | 64.88 | 346,532 | +0.08(+0.12%) |
Nov 18, 2019 | 64.74 | 65.39 | 64.48 | 64.80 | 374,844 | -0.16(-0.25%) |
Nov 15, 2019 | 65.36 | 65.50 | 64.74 | 64.96 | 529,300 | -0.13(-0.20%) |
Nov 14, 2019 | 64.12 | 65.34 | 64.12 | 65.09 | 280,329 | +0.82(+1.28%) |
Nov 13, 2019 | 64.25 | 64.86 | 63.92 | 64.27 | 308,423 | -0.29(-0.45%) |
Nov 12, 2019 | 63.96 | 65.30 | 63.96 | 64.56 | 441,444 | +0.50(+0.78%) |
Nov 11, 2019 | 64.30 | 65.28 | 63.86 | 64.06 | 430,031 | -0.38(-0.59%) |
Nov 08, 2019 | 63.81 | 66.00 | 63.50 | 64.44 | 769,200 | +1.24(+1.96%) |
Nov 07, 2019 | 63.58 | 63.77 | 62.40 | 63.20 | 533,294 | -0.08(-0.13%) |
Nov 06, 2019 | 62.81 | 63.54 | 62.40 | 63.28 | 303,111 | +0.43(+0.68%) |
Nov 05, 2019 | 63.27 | 63.35 | 62.30 | 62.85 | 208,798 | -0.14(-0.22%) |
Nov 04, 2019 | 63.72 | 64.11 | 62.70 | 62.99 | 365,010 | -0.26(-0.41%) |