Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 87.15 | 87.52 | 81.30 | 81.89 | 111,373 | -5.88(-6.70%) |
Jan 30, 2020 | 87.49 | 89.37 | 86.21 | 87.77 | 73,791 | -0.81(-0.92%) |
Jan 29, 2020 | 93.29 | 93.29 | 86.55 | 88.58 | 180,831 | -3.47(-3.77%) |
Jan 28, 2020 | 89.36 | 93.38 | 88.36 | 92.05 | 157,169 | +5.12(+5.90%) |
Jan 27, 2020 | 83.49 | 88.98 | 82.37 | 86.92 | 126,057 | -0.08(-0.09%) |
Jan 24, 2020 | 91.82 | 91.92 | 85.66 | 87.00 | 188,005 | -3.23(-3.58%) |
Jan 23, 2020 | 86.56 | 91.35 | 85.14 | 90.23 | 174,246 | +4.46(+5.20%) |
Jan 22, 2020 | 84.97 | 87.44 | 83.98 | 85.77 | 108,917 | +1.75(+2.08%) |
Jan 21, 2020 | 80.56 | 84.17 | 80.56 | 84.02 | 83,004 | +3.19(+3.94%) |
Jan 17, 2020 | 82.57 | 82.75 | 80.56 | 80.84 | 100,800 | +0.57(+0.71%) |
Jan 16, 2020 | 80.20 | 80.44 | 78.56 | 80.27 | 82,003 | +1.19(+1.51%) |
Jan 15, 2020 | 75.21 | 79.32 | 75.07 | 79.08 | 88,959 | +4.01(+5.34%) |
Jan 14, 2020 | 73.55 | 75.81 | 72.51 | 75.06 | 40,574 | +1.44(+1.96%) |
Jan 13, 2020 | 72.77 | 73.79 | 71.63 | 73.63 | 26,620 | +1.57(+2.18%) |
Jan 10, 2020 | 70.37 | 73.07 | 69.81 | 72.06 | 49,242 | +1.24(+1.75%) |
Jan 09, 2020 | 71.60 | 72.87 | 70.01 | 70.81 | 66,406 | -0.15(-0.21%) |
Jan 08, 2020 | 69.66 | 73.82 | 69.66 | 70.96 | 116,038 | +1.98(+2.86%) |
Jan 07, 2020 | 69.53 | 70.26 | 68.87 | 68.99 | 36,379 | -0.55(-0.79%) |
Jan 06, 2020 | 66.61 | 70.02 | 66.61 | 69.53 | 64,306 | +1.79(+2.64%) |
Jan 03, 2020 | 65.05 | 68.02 | 65.05 | 67.75 | 56,895 | +0.56(+0.83%) |
Jan 02, 2020 | 68.01 | 68.27 | 65.75 | 67.19 | 34,903 | -0.35(-0.51%) |
Dec 31, 2019 | 66.49 | 68.16 | 65.62 | 67.54 | 31,015 | +0.32(+0.47%) |
Dec 30, 2019 | 67.76 | 67.76 | 65.87 | 67.22 | 53,484 | -0.68(-1.01%) |
Dec 27, 2019 | 68.67 | 68.71 | 67.50 | 67.90 | 24,570 | -0.13(-0.18%) |
Dec 26, 2019 | 69.17 | 69.31 | 67.02 | 68.03 | 45,982 | -0.78(-1.14%) |
Dec 24, 2019 | 66.91 | 68.81 | 66.91 | 68.81 | 24,067 | +1.76(+2.63%) |
Dec 23, 2019 | 69.54 | 69.96 | 67.05 | 67.05 | 48,966 | -2.37(-3.42%) |
Dec 20, 2019 | 66.20 | 69.52 | 66.20 | 69.42 | 47,429 | +3.52(+5.33%) |
Dec 19, 2019 | 67.53 | 67.83 | 64.99 | 65.91 | 102,027 | -1.63(-2.41%) |
Dec 18, 2019 | 69.88 | 70.37 | 66.81 | 67.54 | 95,802 | -2.15(-3.09%) |
Dec 17, 2019 | 71.71 | 72.35 | 69.44 | 69.69 | 57,572 | -1.63(-2.29%) |
Dec 16, 2019 | 72.04 | 72.99 | 70.51 | 71.32 | 73,222 | -0.12(-0.17%) |
Dec 13, 2019 | 70.99 | 71.89 | 70.01 | 71.44 | 29,807 | +0.70(+0.98%) |
Dec 12, 2019 | 73.99 | 74.82 | 70.68 | 70.75 | 100,610 | -3.39(-4.57%) |
Dec 11, 2019 | 72.39 | 74.18 | 71.27 | 74.13 | 52,163 | +2.07(+2.87%) |
Dec 10, 2019 | 73.09 | 73.20 | 71.22 | 72.07 | 41,139 | -1.02(-1.40%) |
Dec 09, 2019 | 71.72 | 73.60 | 71.72 | 73.09 | 25,121 | +1.09(+1.52%) |
Dec 06, 2019 | 74.48 | 75.61 | 71.69 | 72.00 | 113,387 | -1.80(-2.44%) |
Dec 05, 2019 | 71.22 | 74.02 | 71.22 | 73.79 | 49,560 | +2.66(+3.74%) |
Dec 04, 2019 | 70.32 | 72.06 | 69.66 | 71.13 | 34,279 | +1.42(+2.04%) |
Dec 03, 2019 | 67.53 | 69.95 | 67.16 | 69.71 | 35,358 | -0.39(-0.55%) |
Dec 02, 2019 | 73.45 | 73.45 | 69.44 | 70.10 | 88,971 | -3.26(-4.44%) |
Nov 29, 2019 | 73.81 | 74.79 | 73.11 | 73.36 | 22,657 | -1.07(-1.44%) |
Nov 27, 2019 | 75.41 | 76.58 | 74.28 | 74.43 | 67,367 | -0.61(-0.81%) |
Nov 26, 2019 | 72.46 | 75.04 | 72.31 | 75.04 | 109,867 | +3.04(+4.22%) |
Nov 25, 2019 | 70.11 | 72.39 | 70.11 | 72.00 | 53,086 | +2.38(+3.42%) |
Nov 22, 2019 | 69.84 | 70.77 | 69.35 | 69.61 | 24,268 | +0.10(+0.14%) |
Nov 21, 2019 | 71.34 | 72.23 | 69.45 | 69.51 | 38,285 | -1.89(-2.64%) |
Nov 20, 2019 | 70.51 | 73.73 | 70.09 | 71.40 | 70,296 | +0.27(+0.38%) |
Nov 19, 2019 | 72.74 | 73.17 | 70.96 | 71.13 | 56,498 | -1.67(-2.29%) |
Nov 18, 2019 | 70.72 | 73.72 | 70.51 | 72.80 | 97,626 | +2.22(+3.15%) |
Nov 15, 2019 | 72.99 | 73.58 | 70.21 | 70.58 | 96,772 | -1.97(-2.71%) |
Nov 14, 2019 | 71.50 | 72.99 | 70.77 | 72.54 | 75,520 | +1.11(+1.56%) |
Nov 13, 2019 | 69.68 | 72.13 | 69.68 | 71.43 | 119,229 | +1.08(+1.54%) |
Nov 12, 2019 | 70.26 | 72.09 | 67.07 | 70.35 | 184,574 | +1.29(+1.87%) |
Nov 11, 2019 | 65.06 | 69.11 | 65.06 | 69.06 | 65,316 | +2.99(+4.52%) |
Nov 08, 2019 | 65.15 | 66.35 | 65.13 | 66.07 | 40,783 | +0.83(+1.28%) |
Nov 07, 2019 | 69.89 | 70.36 | 64.38 | 65.23 | 141,651 | -4.06(-5.86%) |
Nov 06, 2019 | 66.46 | 69.40 | 65.79 | 69.30 | 81,553 | +2.84(+4.27%) |
Nov 05, 2019 | 68.17 | 68.57 | 65.66 | 66.46 | 104,580 | -1.95(-2.85%) |
Nov 04, 2019 | 75.70 | 75.70 | 67.67 | 68.40 | 178,713 | -5.50(-7.44%) |