Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.81 | 72.01 | 69.07 | 69.32 | 775,367 | -2.84(-3.93%) |
Jan 30, 2020 | 72.69 | 73.14 | 71.15 | 72.16 | 424,518 | -1.47(-1.99%) |
Jan 29, 2020 | 75.11 | 75.11 | 73.45 | 73.63 | 1,034,984 | -0.72(-0.96%) |
Jan 28, 2020 | 73.21 | 74.77 | 72.51 | 74.34 | 388,484 | +1.78(+2.45%) |
Jan 27, 2020 | 70.69 | 73.35 | 69.27 | 72.57 | 835,554 | -1.25(-1.69%) |
Jan 24, 2020 | 74.29 | 74.62 | 73.64 | 73.82 | 517,536 | -0.45(-0.61%) |
Jan 23, 2020 | 75.23 | 75.88 | 74.15 | 74.27 | 1,039,495 | -1.58(-2.08%) |
Jan 22, 2020 | 78.55 | 79.22 | 75.40 | 75.85 | 413,659 | -1.89(-2.43%) |
Jan 21, 2020 | 76.90 | 78.25 | 75.48 | 77.73 | 888,214 | -1.79(-2.26%) |
Jan 17, 2020 | 80.01 | 80.01 | 77.00 | 79.53 | 427,621 | +0.16(+0.21%) |
Jan 16, 2020 | 80.07 | 80.43 | 79.02 | 79.37 | 263,314 | -0.03(-0.03%) |
Jan 15, 2020 | 79.60 | 81.26 | 79.20 | 79.39 | 400,547 | -0.42(-0.52%) |
Jan 14, 2020 | 82.36 | 83.02 | 79.37 | 79.81 | 902,316 | -3.16(-3.81%) |
Jan 13, 2020 | 79.76 | 83.03 | 79.76 | 82.97 | 679,068 | +3.85(+4.87%) |
Jan 10, 2020 | 78.85 | 79.99 | 78.32 | 79.12 | 677,729 | +0.19(+0.24%) |
Jan 09, 2020 | 79.75 | 80.41 | 78.82 | 78.93 | 586,923 | -1.02(-1.27%) |
Jan 08, 2020 | 75.59 | 80.27 | 75.59 | 79.95 | 697,148 | +4.89(+6.51%) |
Jan 07, 2020 | 76.74 | 76.94 | 74.88 | 75.06 | 514,221 | -1.13(-1.49%) |
Jan 06, 2020 | 74.85 | 76.85 | 74.85 | 76.19 | 414,360 | +1.06(+1.41%) |
Jan 03, 2020 | 75.49 | 76.97 | 74.96 | 75.13 | 309,683 | -1.31(-1.72%) |
Jan 02, 2020 | 73.46 | 76.92 | 73.33 | 76.45 | 459,954 | +3.92(+5.41%) |
Dec 31, 2019 | 73.62 | 74.41 | 72.30 | 72.52 | 384,263 | -1.22(-1.66%) |
Dec 30, 2019 | 73.98 | 74.58 | 73.04 | 73.75 | 272,610 | -0.13(-0.17%) |
Dec 27, 2019 | 75.01 | 75.55 | 73.26 | 73.87 | 389,007 | -0.93(-1.25%) |
Dec 26, 2019 | 74.04 | 75.15 | 74.04 | 74.81 | 337,512 | +0.63(+0.86%) |
Dec 24, 2019 | 74.43 | 74.43 | 73.19 | 74.17 | 156,662 | -0.15(-0.20%) |
Dec 23, 2019 | 71.91 | 74.46 | 71.87 | 74.32 | 572,646 | +2.08(+2.89%) |
Dec 20, 2019 | 72.92 | 73.23 | 71.89 | 72.23 | 955,418 | -0.49(-0.67%) |
Dec 19, 2019 | 73.60 | 74.26 | 72.23 | 72.72 | 490,305 | -0.65(-0.89%) |
Dec 18, 2019 | 70.92 | 73.93 | 70.92 | 73.37 | 1,162,101 | +2.34(+3.29%) |
Dec 17, 2019 | 69.00 | 71.15 | 69.00 | 71.04 | 1,104,730 | +3.39(+5.01%) |
Dec 16, 2019 | 67.84 | 69.28 | 67.65 | 67.65 | 475,614 | +0.08(+0.12%) |
Dec 13, 2019 | 67.53 | 68.45 | 67.01 | 67.56 | 700,456 | +0.14(+0.20%) |
Dec 12, 2019 | 65.41 | 68.17 | 65.41 | 67.43 | 1,104,341 | +1.99(+3.03%) |
Dec 11, 2019 | 64.10 | 65.81 | 63.08 | 65.44 | 828,020 | +1.98(+3.13%) |
Dec 10, 2019 | 64.06 | 64.06 | 62.69 | 63.46 | 407,393 | +0.06(+0.10%) |
Dec 09, 2019 | 63.58 | 64.65 | 63.17 | 63.39 | 877,366 | -0.35(-0.55%) |
Dec 06, 2019 | 63.10 | 64.09 | 62.88 | 63.75 | 528,458 | +0.65(+1.03%) |
Dec 05, 2019 | 60.84 | 63.72 | 60.29 | 63.10 | 936,647 | +3.43(+5.74%) |
Dec 04, 2019 | 63.03 | 63.05 | 59.33 | 59.67 | 1,565,199 | -2.63(-4.22%) |
Dec 03, 2019 | 62.11 | 62.84 | 61.68 | 62.30 | 598,214 | -0.56(-0.89%) |
Dec 02, 2019 | 61.74 | 63.19 | 60.90 | 62.86 | 620,425 | +1.18(+1.91%) |
Nov 29, 2019 | 60.97 | 62.30 | 60.41 | 61.68 | 350,173 | +0.28(+0.46%) |
Nov 27, 2019 | 61.58 | 62.10 | 60.48 | 61.40 | 1,626,417 | -0.12(-0.19%) |
Nov 26, 2019 | 62.52 | 62.66 | 59.56 | 61.52 | 2,381,779 | -1.15(-1.84%) |
Nov 25, 2019 | 63.92 | 64.02 | 62.66 | 62.67 | 1,075,823 | -0.86(-1.36%) |
Nov 22, 2019 | 63.88 | 64.05 | 63.00 | 63.53 | 578,988 | -0.39(-0.61%) |
Nov 21, 2019 | 63.31 | 64.46 | 63.27 | 63.92 | 833,273 | +0.47(+0.74%) |
Nov 20, 2019 | 64.20 | 64.45 | 62.90 | 63.45 | 888,899 | -0.95(-1.48%) |
Nov 19, 2019 | 64.87 | 65.05 | 63.21 | 64.40 | 1,284,229 | +0.10(+0.16%) |
Nov 18, 2019 | 65.16 | 65.52 | 63.96 | 64.30 | 734,909 | -0.91(-1.39%) |
Nov 15, 2019 | 65.59 | 66.00 | 64.74 | 65.21 | 501,429 | -0.27(-0.42%) |
Nov 14, 2019 | 67.41 | 68.42 | 65.45 | 65.48 | 873,102 | -2.54(-3.73%) |
Nov 13, 2019 | 67.39 | 68.51 | 67.08 | 68.02 | 1,051,771 | +0.76(+1.13%) |
Nov 12, 2019 | 68.28 | 68.97 | 66.88 | 67.26 | 682,156 | -0.77(-1.13%) |
Nov 11, 2019 | 65.53 | 68.73 | 65.53 | 68.03 | 1,270,432 | +1.65(+2.49%) |
Nov 08, 2019 | 63.91 | 66.51 | 63.89 | 66.38 | 1,388,335 | +2.16(+3.36%) |
Nov 07, 2019 | 63.99 | 67.16 | 63.45 | 64.22 | 3,411,128 | +1.60(+2.56%) |
Nov 06, 2019 | 70.20 | 70.23 | 61.87 | 62.61 | 3,892,634 | -7.63(-10.86%) |
Nov 05, 2019 | 70.84 | 75.59 | 69.77 | 70.25 | 3,691,259 | -10.95(-13.49%) |
Nov 04, 2019 | 80.77 | 82.06 | 80.62 | 81.20 | 1,235,725 | +1.50(+1.89%) |