Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.39 | 76.99 | 72.97 | 76.04 | 1,795,600 | +2.01(+2.72%) |
Jan 30, 2020 | 76.93 | 78.41 | 71.55 | 74.03 | 3,968,029 | -2.96(-3.84%) |
Jan 29, 2020 | 70.79 | 77.52 | 70.36 | 76.99 | 4,260,099 | +6.40(+9.07%) |
Jan 28, 2020 | 69.20 | 70.83 | 68.39 | 70.59 | 1,005,357 | +1.74(+2.53%) |
Jan 27, 2020 | 67.18 | 69.00 | 66.13 | 68.85 | 1,114,881 | -0.25(-0.36%) |
Jan 24, 2020 | 68.96 | 70.00 | 67.85 | 69.10 | 1,136,800 | +0.56(+0.82%) |
Jan 23, 2020 | 69.32 | 69.60 | 67.55 | 68.54 | 1,049,323 | -0.85(-1.22%) |
Jan 22, 2020 | 70.00 | 71.36 | 69.18 | 69.39 | 1,118,271 | -0.15(-0.22%) |
Jan 21, 2020 | 68.67 | 70.39 | 68.60 | 69.54 | 1,030,826 | +0.95(+1.39%) |
Jan 17, 2020 | 69.72 | 70.05 | 67.90 | 68.59 | 1,242,700 | -0.93(-1.34%) |
Jan 16, 2020 | 67.83 | 70.65 | 67.72 | 69.52 | 1,676,589 | +1.80(+2.66%) |
Jan 15, 2020 | 67.18 | 68.40 | 66.59 | 67.72 | 1,081,050 | +0.37(+0.55%) |
Jan 14, 2020 | 67.62 | 68.56 | 67.00 | 67.35 | 1,352,904 | -0.56(-0.82%) |
Jan 13, 2020 | 67.41 | 68.10 | 65.13 | 67.91 | 1,661,304 | +0.66(+0.98%) |
Jan 10, 2020 | 66.07 | 67.44 | 65.35 | 67.25 | 1,791,100 | +1.78(+2.72%) |
Jan 09, 2020 | 62.54 | 66.15 | 61.56 | 65.47 | 2,260,981 | +3.39(+5.46%) |
Jan 08, 2020 | 61.06 | 62.77 | 60.76 | 62.08 | 1,460,301 | +0.71(+1.16%) |
Jan 07, 2020 | 60.88 | 62.25 | 60.43 | 61.37 | 842,006 | +0.28(+0.46%) |
Jan 06, 2020 | 58.96 | 61.18 | 58.60 | 61.09 | 1,036,713 | +1.74(+2.93%) |
Jan 03, 2020 | 59.26 | 60.12 | 58.60 | 59.35 | 661,000 | -0.86(-1.43%) |
Jan 02, 2020 | 59.84 | 60.59 | 58.62 | 60.21 | 1,268,811 | +0.60(+1.01%) |
Dec 31, 2019 | 58.56 | 59.95 | 58.44 | 59.61 | 1,061,700 | +0.78(+1.33%) |
Dec 30, 2019 | 60.16 | 60.47 | 58.58 | 58.83 | 1,029,442 | -1.39(-2.31%) |
Dec 27, 2019 | 60.53 | 60.75 | 59.58 | 60.22 | 964,200 | -0.06(-0.10%) |
Dec 26, 2019 | 61.40 | 61.62 | 60.11 | 60.28 | 943,230 | -1.15(-1.87%) |
Dec 24, 2019 | 60.71 | 61.62 | 60.25 | 61.43 | 446,500 | +0.72(+1.19%) |
Dec 23, 2019 | 61.11 | 61.25 | 60.00 | 60.71 | 834,339 | -0.23(-0.38%) |
Dec 20, 2019 | 60.54 | 62.42 | 59.50 | 60.94 | 1,857,800 | +0.48(+0.79%) |
Dec 19, 2019 | 63.17 | 63.36 | 60.00 | 60.46 | 2,109,805 | -3.13(-4.92%) |
Dec 18, 2019 | 62.33 | 63.65 | 60.81 | 63.59 | 1,761,288 | +0.99(+1.58%) |
Dec 17, 2019 | 61.34 | 63.08 | 60.95 | 62.60 | 1,746,387 | +1.89(+3.11%) |
Dec 16, 2019 | 61.90 | 61.99 | 58.13 | 60.71 | 2,538,213 | -0.05(-0.08%) |
Dec 13, 2019 | 57.86 | 63.47 | 57.81 | 60.76 | 3,640,500 | +3.07(+5.32%) |
Dec 12, 2019 | 60.15 | 60.35 | 57.25 | 57.69 | 2,065,003 | -2.58(-4.28%) |
Dec 11, 2019 | 60.66 | 61.09 | 59.18 | 60.27 | 857,536 | -0.17(-0.28%) |
Dec 10, 2019 | 58.85 | 61.59 | 58.80 | 60.44 | 2,122,650 | +1.73(+2.95%) |
Dec 09, 2019 | 61.20 | 61.30 | 58.69 | 58.71 | 1,557,170 | -2.51(-4.10%) |
Dec 06, 2019 | 62.45 | 62.60 | 61.00 | 61.22 | 1,345,200 | -0.66(-1.07%) |
Dec 05, 2019 | 63.65 | 64.48 | 61.64 | 61.88 | 1,594,064 | -1.86(-2.92%) |
Dec 04, 2019 | 67.99 | 68.77 | 62.52 | 63.74 | 3,302,050 | -4.65(-6.80%) |
Dec 03, 2019 | 66.07 | 68.81 | 65.66 | 68.39 | 1,516,679 | +0.96(+1.42%) |
Dec 02, 2019 | 69.25 | 69.40 | 66.44 | 67.43 | 930,548 | -1.60(-2.32%) |
Nov 29, 2019 | 69.23 | 69.79 | 68.43 | 69.03 | 377,600 | -0.35(-0.50%) |
Nov 27, 2019 | 70.46 | 71.78 | 68.85 | 69.38 | 791,200 | -1.26(-1.78%) |
Nov 26, 2019 | 71.04 | 71.99 | 70.08 | 70.64 | 1,073,765 | -0.55(-0.77%) |
Nov 25, 2019 | 69.01 | 71.88 | 68.90 | 71.19 | 1,391,441 | +2.76(+4.03%) |
Nov 22, 2019 | 68.21 | 68.72 | 66.95 | 68.43 | 735,800 | +0.59(+0.87%) |
Nov 21, 2019 | 68.55 | 69.72 | 66.68 | 67.84 | 997,363 | -0.71(-1.04%) |
Nov 20, 2019 | 67.24 | 70.00 | 66.21 | 68.55 | 2,011,444 | +1.81(+2.71%) |
Nov 19, 2019 | 63.21 | 67.40 | 63.21 | 66.74 | 1,527,447 | +3.62(+5.74%) |
Nov 18, 2019 | 64.60 | 66.19 | 62.75 | 63.12 | 1,021,918 | -1.15(-1.79%) |
Nov 15, 2019 | 63.18 | 64.39 | 62.74 | 64.27 | 884,200 | +1.70(+2.72%) |
Nov 14, 2019 | 62.75 | 64.35 | 62.00 | 62.57 | 1,137,669 | -0.07(-0.11%) |
Nov 13, 2019 | 60.67 | 62.72 | 59.92 | 62.64 | 1,250,614 | +1.21(+1.97%) |
Nov 12, 2019 | 58.55 | 61.65 | 58.52 | 61.43 | 1,167,199 | +2.70(+4.60%) |
Nov 11, 2019 | 57.01 | 59.55 | 56.61 | 58.73 | 1,136,494 | +1.37(+2.39%) |
Nov 08, 2019 | 58.77 | 60.71 | 52.31 | 57.36 | 7,127,000 | -1.85(-3.12%) |
Nov 07, 2019 | 58.06 | 61.47 | 58.06 | 59.21 | 1,646,647 | +2.01(+3.51%) |
Nov 06, 2019 | 58.44 | 58.84 | 56.61 | 57.20 | 2,038,504 | -1.10(-1.89%) |
Nov 05, 2019 | 59.63 | 63.48 | 57.65 | 58.30 | 4,601,079 | -4.29(-6.85%) |
Nov 04, 2019 | 63.18 | 63.85 | 60.33 | 62.59 | 2,199,142 | +0.24(+0.38%) |