Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.68 | 68.28 | 64.60 | 64.80 | 189,475 | -3.18(-4.68%) |
Jan 30, 2020 | 65.80 | 68.38 | 64.21 | 67.98 | 165,065 | +0.70(+1.03%) |
Jan 29, 2020 | 68.18 | 68.48 | 66.49 | 67.29 | 144,702 | -0.20(-0.29%) |
Jan 28, 2020 | 63.11 | 67.59 | 62.52 | 67.49 | 210,567 | +4.27(+6.76%) |
Jan 27, 2020 | 64.70 | 64.90 | 62.12 | 63.21 | 318,304 | -3.78(-5.64%) |
Jan 24, 2020 | 67.19 | 67.59 | 65.60 | 66.99 | 229,670 | -0.60(-0.88%) |
Jan 23, 2020 | 68.88 | 69.57 | 66.39 | 67.59 | 204,173 | -1.69(-2.44%) |
Jan 22, 2020 | 71.66 | 71.76 | 68.88 | 69.28 | 273,358 | -2.09(-2.92%) |
Jan 21, 2020 | 72.16 | 72.75 | 71.06 | 71.36 | 184,154 | -0.99(-1.37%) |
Jan 17, 2020 | 73.15 | 73.36 | 70.87 | 72.36 | 202,917 | -0.50(-0.68%) |
Jan 16, 2020 | 71.46 | 73.95 | 71.46 | 72.85 | 337,091 | +2.19(+3.09%) |
Jan 15, 2020 | 68.08 | 72.95 | 67.59 | 70.67 | 468,809 | +2.58(+3.80%) |
Jan 14, 2020 | 65.10 | 69.18 | 64.11 | 68.08 | 272,972 | +2.88(+4.42%) |
Jan 13, 2020 | 64.60 | 66.00 | 63.81 | 65.20 | 285,466 | +0.89(+1.39%) |
Jan 10, 2020 | 64.01 | 66.29 | 63.71 | 64.31 | 523,602 | +0.10(+0.15%) |
Jan 09, 2020 | 66.19 | 66.39 | 63.11 | 64.21 | 683,626 | -1.59(-2.42%) |
Jan 08, 2020 | 70.67 | 71.06 | 65.70 | 65.80 | 660,024 | -5.07(-7.15%) |
Jan 07, 2020 | 70.67 | 71.56 | 69.57 | 70.87 | 322,605 | +0.10(+0.14%) |
Jan 06, 2020 | 72.06 | 72.55 | 70.67 | 70.77 | 292,119 | -1.99(-2.73%) |
Jan 03, 2020 | 74.05 | 75.54 | 72.60 | 72.75 | 223,160 | -1.39(-1.88%) |
Jan 02, 2020 | 72.55 | 75.14 | 71.86 | 74.15 | 457,382 | +2.19(+3.04%) |
Dec 31, 2019 | 71.96 | 72.51 | 71.06 | 71.96 | 329,951 | +0.00(+0.00%) |
Dec 30, 2019 | 72.65 | 73.75 | 71.86 | 71.96 | 339,167 | -0.60(-0.82%) |
Dec 27, 2019 | 72.55 | 73.55 | 71.56 | 72.55 | 393,549 | -0.40(-0.54%) |
Dec 26, 2019 | 75.04 | 75.14 | 72.75 | 72.95 | 332,608 | -1.69(-2.26%) |
Dec 24, 2019 | 74.24 | 76.23 | 73.85 | 74.64 | 364,039 | +1.89(+2.60%) |
Dec 23, 2019 | 76.83 | 77.03 | 72.65 | 72.75 | 659,656 | -4.08(-5.30%) |
Dec 20, 2019 | 77.72 | 79.11 | 76.73 | 76.83 | 425,263 | -0.70(-0.90%) |
Dec 19, 2019 | 79.11 | 79.51 | 76.33 | 77.52 | 552,374 | -1.59(-2.01%) |
Dec 18, 2019 | 77.33 | 80.80 | 76.13 | 79.11 | 441,946 | -1.59(-1.97%) |
Dec 17, 2019 | 82.99 | 83.49 | 80.31 | 80.70 | 360,612 | -2.29(-2.75%) |
Dec 16, 2019 | 83.98 | 87.26 | 82.99 | 82.99 | 481,552 | +1.29(+1.58%) |
Dec 13, 2019 | 82.49 | 83.59 | 81.40 | 81.70 | 139,098 | -0.80(-0.96%) |
Dec 12, 2019 | 82.00 | 83.89 | 81.30 | 82.49 | 242,258 | +1.39(+1.72%) |
Dec 11, 2019 | 80.11 | 81.30 | 79.61 | 81.10 | 170,834 | +0.60(+0.74%) |
Dec 10, 2019 | 81.40 | 83.59 | 80.41 | 80.51 | 245,671 | -1.29(-1.58%) |
Dec 09, 2019 | 79.81 | 82.20 | 77.92 | 81.80 | 189,069 | +1.79(+2.24%) |
Dec 06, 2019 | 78.32 | 81.00 | 78.32 | 80.01 | 159,573 | +1.79(+2.29%) |
Dec 05, 2019 | 79.02 | 79.71 | 77.23 | 78.22 | 276,415 | -0.60(-0.76%) |
Dec 04, 2019 | 82.49 | 82.69 | 78.32 | 78.82 | 431,992 | -3.38(-4.11%) |
Dec 03, 2019 | 85.18 | 85.28 | 81.60 | 82.20 | 369,686 | -3.98(-4.61%) |
Dec 02, 2019 | 81.90 | 86.57 | 81.70 | 86.17 | 419,450 | +4.87(+5.99%) |
Nov 29, 2019 | 82.10 | 83.49 | 80.31 | 81.30 | 242,287 | -0.50(-0.61%) |
Nov 27, 2019 | 77.63 | 83.93 | 77.63 | 81.80 | 592,246 | +5.14(+6.71%) |
Nov 26, 2019 | 81.51 | 81.51 | 76.66 | 76.66 | 492,456 | -4.66(-5.73%) |
Nov 25, 2019 | 78.40 | 81.99 | 78.11 | 81.31 | 367,040 | +4.08(+5.28%) |
Nov 22, 2019 | 77.24 | 78.21 | 72.48 | 77.24 | 588,855 | +0.19(+0.25%) |
Nov 21, 2019 | 78.89 | 80.83 | 76.36 | 77.04 | 454,822 | -1.84(-2.34%) |
Nov 20, 2019 | 82.38 | 82.38 | 78.69 | 78.89 | 428,841 | -3.30(-4.01%) |
Nov 19, 2019 | 83.93 | 87.81 | 81.51 | 82.19 | 611,736 | -3.20(-3.75%) |
Nov 18, 2019 | 85.00 | 85.29 | 79.76 | 85.39 | 766,487 | +0.39(+0.46%) |
Nov 15, 2019 | 87.13 | 87.23 | 84.47 | 85.00 | 333,064 | -1.16(-1.35%) |
Nov 14, 2019 | 85.10 | 87.43 | 84.13 | 86.16 | 334,872 | +0.78(+0.91%) |
Nov 13, 2019 | 89.75 | 90.05 | 82.87 | 85.39 | 700,652 | -4.66(-5.17%) |
Nov 12, 2019 | 92.57 | 93.34 | 90.05 | 90.05 | 246,101 | -2.52(-2.73%) |
Nov 11, 2019 | 92.67 | 93.83 | 89.95 | 92.57 | 169,313 | -0.78(-0.83%) |
Nov 08, 2019 | 90.92 | 94.41 | 89.71 | 93.34 | 246,248 | +3.69(+4.11%) |
Nov 07, 2019 | 96.45 | 100.43 | 88.49 | 89.66 | 576,726 | -4.37(-4.64%) |
Nov 06, 2019 | 94.99 | 95.67 | 92.76 | 94.02 | 183,539 | -0.87(-0.92%) |
Nov 05, 2019 | 94.99 | 97.91 | 94.70 | 94.90 | 236,434 | +0.29(+0.31%) |
Nov 04, 2019 | 94.51 | 95.09 | 92.08 | 94.61 | 210,474 | +1.26(+1.35%) |