Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.35 | 59.35 | 57.06 | 57.44 | 518,229 | -2.54(-4.24%) |
Jan 30, 2020 | 59.71 | 60.31 | 59.37 | 59.98 | 480,113 | -0.69(-1.14%) |
Jan 29, 2020 | 60.52 | 61.81 | 60.14 | 60.68 | 707,841 | +0.42(+0.70%) |
Jan 28, 2020 | 60.43 | 60.74 | 59.70 | 60.26 | 368,907 | +0.30(+0.50%) |
Jan 27, 2020 | 60.45 | 60.81 | 59.54 | 59.96 | 432,034 | -1.96(-3.17%) |
Jan 24, 2020 | 63.44 | 63.57 | 61.74 | 61.92 | 706,066 | -1.47(-2.32%) |
Jan 23, 2020 | 62.82 | 63.76 | 61.42 | 63.39 | 443,835 | -0.20(-0.31%) |
Jan 22, 2020 | 65.85 | 65.85 | 63.23 | 63.59 | 638,035 | -1.99(-3.03%) |
Jan 21, 2020 | 67.46 | 67.46 | 65.02 | 65.58 | 500,053 | -1.24(-1.85%) |
Jan 17, 2020 | 67.14 | 67.44 | 66.49 | 66.82 | 361,823 | -0.07(-0.10%) |
Jan 16, 2020 | 66.48 | 67.04 | 66.32 | 66.88 | 285,925 | +0.87(+1.32%) |
Jan 15, 2020 | 65.40 | 66.70 | 64.44 | 66.01 | 651,742 | +0.10(+0.16%) |
Jan 14, 2020 | 64.95 | 66.11 | 64.49 | 65.91 | 575,801 | +1.22(+1.89%) |
Jan 13, 2020 | 63.52 | 65.04 | 63.27 | 64.69 | 368,144 | +1.15(+1.82%) |
Jan 10, 2020 | 63.82 | 64.64 | 63.37 | 63.53 | 425,110 | -0.06(-0.09%) |
Jan 09, 2020 | 63.94 | 64.15 | 62.97 | 63.59 | 389,087 | -0.17(-0.26%) |
Jan 08, 2020 | 63.81 | 63.96 | 62.46 | 63.76 | 531,574 | -0.27(-0.43%) |
Jan 07, 2020 | 63.86 | 64.63 | 63.44 | 64.03 | 439,362 | -0.49(-0.76%) |
Jan 06, 2020 | 63.24 | 65.24 | 62.77 | 64.52 | 585,522 | +1.12(+1.76%) |
Jan 03, 2020 | 64.34 | 64.65 | 63.21 | 63.40 | 419,676 | -1.43(-2.20%) |
Jan 02, 2020 | 66.27 | 66.41 | 64.41 | 64.83 | 294,232 | -1.01(-1.54%) |
Dec 31, 2019 | 64.54 | 65.87 | 64.54 | 65.84 | 253,468 | +1.07(+1.65%) |
Dec 30, 2019 | 65.59 | 65.70 | 64.69 | 64.77 | 175,417 | -0.75(-1.15%) |
Dec 27, 2019 | 66.49 | 66.52 | 65.47 | 65.52 | 294,700 | -0.86(-1.30%) |
Dec 26, 2019 | 65.82 | 66.44 | 65.73 | 66.39 | 193,995 | +0.59(+0.90%) |
Dec 24, 2019 | 65.87 | 65.87 | 65.20 | 65.79 | 88,005 | +0.21(+0.31%) |
Dec 23, 2019 | 64.90 | 65.68 | 64.68 | 65.59 | 279,980 | +0.68(+1.04%) |
Dec 20, 2019 | 65.40 | 65.63 | 64.68 | 64.91 | 444,075 | -0.21(-0.32%) |
Dec 19, 2019 | 65.62 | 65.94 | 64.79 | 65.12 | 412,713 | -0.69(-1.06%) |
Dec 18, 2019 | 65.02 | 66.01 | 64.28 | 65.81 | 440,575 | +0.50(+0.76%) |
Dec 17, 2019 | 65.46 | 66.13 | 64.84 | 65.32 | 356,978 | -0.45(-0.69%) |
Dec 16, 2019 | 66.64 | 67.14 | 65.66 | 65.77 | 490,371 | -0.40(-0.61%) |
Dec 13, 2019 | 67.47 | 68.21 | 65.45 | 66.17 | 501,928 | -1.00(-1.50%) |
Dec 12, 2019 | 64.81 | 67.42 | 64.43 | 67.17 | 653,377 | +2.17(+3.34%) |
Dec 11, 2019 | 64.41 | 66.73 | 64.41 | 65.01 | 1,012,462 | +0.68(+1.05%) |
Dec 10, 2019 | 64.49 | 65.18 | 64.06 | 64.33 | 275,220 | -0.31(-0.48%) |
Dec 09, 2019 | 64.94 | 65.33 | 64.46 | 64.64 | 343,542 | -0.14(-0.22%) |
Dec 06, 2019 | 64.09 | 65.38 | 64.06 | 64.78 | 517,696 | +1.32(+2.09%) |
Dec 05, 2019 | 63.18 | 63.87 | 62.55 | 63.46 | 334,475 | +0.47(+0.75%) |
Dec 04, 2019 | 63.27 | 64.11 | 62.91 | 62.99 | 437,108 | +0.70(+1.13%) |
Dec 03, 2019 | 63.27 | 63.61 | 61.55 | 62.28 | 731,814 | -1.81(-2.83%) |
Dec 02, 2019 | 64.90 | 65.43 | 64.06 | 64.10 | 577,321 | -0.37(-0.57%) |
Nov 29, 2019 | 65.12 | 65.29 | 64.23 | 64.46 | 184,640 | -1.11(-1.69%) |
Nov 27, 2019 | 65.65 | 65.81 | 64.90 | 65.57 | 432,035 | +0.22(+0.33%) |
Nov 26, 2019 | 66.09 | 66.73 | 65.35 | 65.35 | 484,006 | -0.87(-1.32%) |
Nov 25, 2019 | 64.56 | 66.55 | 64.46 | 66.23 | 739,976 | +1.93(+3.00%) |
Nov 22, 2019 | 64.20 | 65.31 | 63.75 | 64.30 | 549,841 | +0.56(+0.88%) |
Nov 21, 2019 | 63.87 | 63.95 | 63.01 | 63.74 | 645,254 | +0.02(+0.03%) |
Nov 20, 2019 | 64.51 | 65.06 | 63.08 | 63.72 | 618,611 | -1.40(-2.15%) |
Nov 19, 2019 | 66.54 | 66.81 | 64.93 | 65.12 | 382,162 | -1.14(-1.72%) |
Nov 18, 2019 | 66.61 | 67.25 | 65.86 | 66.26 | 532,115 | -0.36(-0.55%) |
Nov 15, 2019 | 68.51 | 68.63 | 66.53 | 66.63 | 438,396 | -1.20(-1.76%) |
Nov 14, 2019 | 66.61 | 68.29 | 66.56 | 67.82 | 675,208 | +1.33(+2.00%) |
Nov 13, 2019 | 66.70 | 67.19 | 66.05 | 66.50 | 863,186 | -1.24(-1.84%) |
Nov 12, 2019 | 69.14 | 69.43 | 67.32 | 67.74 | 798,448 | -1.22(-1.76%) |
Nov 11, 2019 | 68.97 | 69.56 | 68.39 | 68.96 | 574,117 | -0.89(-1.27%) |
Nov 08, 2019 | 70.01 | 70.73 | 68.65 | 69.84 | 563,103 | -0.11(-0.16%) |
Nov 07, 2019 | 69.04 | 70.03 | 68.58 | 69.96 | 804,293 | +1.25(+1.82%) |
Nov 06, 2019 | 70.04 | 70.08 | 67.79 | 68.70 | 756,248 | -1.12(-1.61%) |
Nov 05, 2019 | 65.80 | 70.41 | 65.45 | 69.83 | 1,579,204 | +5.92(+9.26%) |
Nov 04, 2019 | 62.64 | 64.07 | 62.18 | 63.91 | 811,252 | +2.43(+3.95%) |