Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.19 | 72.39 | 69.54 | 70.03 | 1,096,393 | -2.37(-3.27%) |
Jan 30, 2020 | 73.03 | 75.38 | 70.48 | 72.40 | 1,960,527 | +3.86(+5.63%) |
Jan 29, 2020 | 69.93 | 70.42 | 67.02 | 68.54 | 986,854 | -1.44(-2.06%) |
Jan 28, 2020 | 68.42 | 70.93 | 68.42 | 69.99 | 711,163 | +2.92(+4.36%) |
Jan 27, 2020 | 66.50 | 67.78 | 66.50 | 67.06 | 460,428 | +0.28(+0.41%) |
Jan 24, 2020 | 67.78 | 68.00 | 66.28 | 66.79 | 294,843 | -0.85(-1.25%) |
Jan 23, 2020 | 66.62 | 68.44 | 66.34 | 67.64 | 506,523 | +1.25(+1.89%) |
Jan 22, 2020 | 66.64 | 67.42 | 66.21 | 66.38 | 328,346 | +0.04(+0.06%) |
Jan 21, 2020 | 65.09 | 66.37 | 64.91 | 66.34 | 328,115 | +1.26(+1.94%) |
Jan 17, 2020 | 66.09 | 66.20 | 64.91 | 65.08 | 286,940 | -0.33(-0.50%) |
Jan 16, 2020 | 66.07 | 66.27 | 64.75 | 65.41 | 351,873 | -0.48(-0.73%) |
Jan 15, 2020 | 63.71 | 66.06 | 63.71 | 65.89 | 575,558 | +2.21(+3.47%) |
Jan 14, 2020 | 63.68 | 64.01 | 63.22 | 63.68 | 447,162 | +0.22(+0.34%) |
Jan 13, 2020 | 62.72 | 63.66 | 62.72 | 63.46 | 703,730 | +0.47(+0.75%) |
Jan 10, 2020 | 62.53 | 63.67 | 62.13 | 62.99 | 488,974 | +0.05(+0.08%) |
Jan 09, 2020 | 63.12 | 63.80 | 62.57 | 62.94 | 661,976 | +0.16(+0.25%) |
Jan 08, 2020 | 62.74 | 63.93 | 62.66 | 62.78 | 843,405 | +0.55(+0.89%) |
Jan 07, 2020 | 61.25 | 62.43 | 61.25 | 62.23 | 1,139,843 | +1.05(+1.71%) |
Jan 06, 2020 | 60.45 | 62.05 | 60.36 | 61.18 | 474,899 | +0.17(+0.28%) |
Jan 03, 2020 | 60.06 | 61.36 | 60.06 | 61.01 | 464,556 | +0.33(+0.54%) |
Jan 02, 2020 | 60.80 | 61.20 | 60.05 | 60.69 | 698,392 | +0.38(+0.62%) |
Dec 31, 2019 | 60.46 | 61.08 | 60.01 | 60.31 | 332,737 | -0.15(-0.24%) |
Dec 30, 2019 | 60.53 | 60.62 | 59.64 | 60.46 | 402,565 | -0.15(-0.24%) |
Dec 27, 2019 | 61.15 | 61.34 | 60.38 | 60.61 | 319,971 | -0.38(-0.62%) |
Dec 26, 2019 | 61.66 | 62.04 | 60.74 | 60.98 | 187,096 | -0.67(-1.09%) |
Dec 24, 2019 | 61.10 | 61.73 | 60.95 | 61.66 | 103,245 | +0.51(+0.84%) |
Dec 23, 2019 | 62.17 | 62.61 | 61.03 | 61.14 | 400,649 | -1.03(-1.65%) |
Dec 20, 2019 | 61.04 | 62.46 | 61.04 | 62.17 | 1,183,833 | +1.28(+2.11%) |
Dec 19, 2019 | 61.37 | 61.51 | 60.20 | 60.89 | 962,548 | -0.63(-1.03%) |
Dec 18, 2019 | 62.42 | 62.79 | 61.14 | 61.52 | 861,936 | -0.57(-0.92%) |
Dec 17, 2019 | 62.97 | 64.28 | 61.89 | 62.09 | 607,820 | -0.61(-0.98%) |
Dec 16, 2019 | 63.95 | 63.97 | 62.60 | 62.70 | 765,828 | -1.10(-1.72%) |
Dec 13, 2019 | 63.43 | 63.95 | 63.08 | 63.80 | 423,116 | +0.41(+0.65%) |
Dec 12, 2019 | 65.68 | 66.04 | 63.35 | 63.38 | 563,572 | -2.75(-4.16%) |
Dec 11, 2019 | 65.32 | 66.21 | 65.05 | 66.14 | 202,279 | +0.72(+1.10%) |
Dec 10, 2019 | 65.21 | 65.80 | 64.92 | 65.42 | 289,778 | +0.02(+0.03%) |
Dec 09, 2019 | 64.73 | 65.64 | 64.32 | 65.40 | 392,891 | +0.58(+0.90%) |
Dec 06, 2019 | 65.42 | 65.92 | 64.55 | 64.81 | 545,714 | -1.32(-2.00%) |
Dec 05, 2019 | 65.53 | 66.43 | 65.53 | 66.14 | 449,048 | +0.68(+1.04%) |
Dec 04, 2019 | 64.67 | 65.71 | 64.46 | 65.46 | 413,446 | +0.92(+1.42%) |
Dec 03, 2019 | 64.23 | 64.74 | 63.78 | 64.54 | 386,788 | +0.01(+0.02%) |
Dec 02, 2019 | 65.50 | 65.50 | 64.31 | 64.53 | 469,735 | -1.14(-1.74%) |
Nov 29, 2019 | 66.02 | 66.48 | 65.61 | 65.67 | 180,351 | -0.70(-1.06%) |
Nov 27, 2019 | 66.68 | 67.61 | 66.16 | 66.37 | 361,411 | -0.33(-0.49%) |
Nov 26, 2019 | 66.04 | 67.25 | 66.04 | 66.70 | 652,493 | +0.47(+0.72%) |
Nov 25, 2019 | 65.81 | 67.35 | 65.41 | 66.23 | 453,945 | +0.49(+0.75%) |
Nov 22, 2019 | 66.53 | 67.59 | 65.71 | 65.73 | 502,652 | -0.71(-1.07%) |
Nov 21, 2019 | 67.91 | 68.05 | 66.03 | 66.44 | 571,211 | -1.56(-2.29%) |
Nov 20, 2019 | 69.70 | 70.27 | 67.81 | 68.00 | 1,035,668 | -1.93(-2.77%) |
Nov 19, 2019 | 71.18 | 71.51 | 69.82 | 69.94 | 557,997 | -0.97(-1.36%) |
Nov 18, 2019 | 69.82 | 71.57 | 69.82 | 70.90 | 389,261 | +1.26(+1.81%) |
Nov 15, 2019 | 70.02 | 70.54 | 69.53 | 69.64 | 403,257 | -0.34(-0.48%) |
Nov 14, 2019 | 68.77 | 70.30 | 68.75 | 69.98 | 351,115 | +0.89(+1.29%) |
Nov 13, 2019 | 68.42 | 69.38 | 68.42 | 69.09 | 492,336 | +0.48(+0.70%) |
Nov 12, 2019 | 68.78 | 69.34 | 67.45 | 68.60 | 405,486 | +0.40(+0.59%) |
Nov 11, 2019 | 66.88 | 68.49 | 66.84 | 68.20 | 408,729 | +1.36(+2.04%) |
Nov 08, 2019 | 66.58 | 67.76 | 66.55 | 66.84 | 374,887 | +0.29(+0.43%) |
Nov 07, 2019 | 68.10 | 68.10 | 65.61 | 66.55 | 674,496 | -1.36(-2.01%) |
Nov 06, 2019 | 67.18 | 68.17 | 66.16 | 67.91 | 552,482 | +0.93(+1.38%) |
Nov 05, 2019 | 68.94 | 69.21 | 66.42 | 66.99 | 776,502 | -1.95(-2.83%) |
Nov 04, 2019 | 72.14 | 72.14 | 68.64 | 68.94 | 574,039 | -3.04(-4.22%) |