Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.28 | 59.10 | 56.40 | 56.96 | 588,488 | -1.75(-2.99%) |
Jan 30, 2020 | 59.65 | 60.86 | 57.32 | 58.71 | 1,347,641 | -5.18(-8.10%) |
Jan 29, 2020 | 64.11 | 64.79 | 63.65 | 63.89 | 500,277 | -0.47(-0.73%) |
Jan 28, 2020 | 64.77 | 64.88 | 63.98 | 64.36 | 322,959 | -0.10(-0.15%) |
Jan 27, 2020 | 63.85 | 65.24 | 63.85 | 64.46 | 661,887 | -0.32(-0.49%) |
Jan 24, 2020 | 67.86 | 67.86 | 64.49 | 64.78 | 245,918 | -2.98(-4.40%) |
Jan 23, 2020 | 67.89 | 68.39 | 67.47 | 67.76 | 274,535 | -0.10(-0.15%) |
Jan 22, 2020 | 67.79 | 68.51 | 67.54 | 67.86 | 221,483 | +0.18(+0.27%) |
Jan 21, 2020 | 68.20 | 68.65 | 67.01 | 67.68 | 253,988 | -0.71(-1.04%) |
Jan 17, 2020 | 69.59 | 69.59 | 68.30 | 68.39 | 340,808 | -0.88(-1.27%) |
Jan 16, 2020 | 69.90 | 70.37 | 68.90 | 69.27 | 255,609 | -0.25(-0.37%) |
Jan 15, 2020 | 68.51 | 69.65 | 67.15 | 69.52 | 253,581 | +0.92(+1.34%) |
Jan 14, 2020 | 68.76 | 69.51 | 68.42 | 68.60 | 256,234 | -0.42(-0.61%) |
Jan 13, 2020 | 68.19 | 69.05 | 67.31 | 69.02 | 278,829 | +0.86(+1.27%) |
Jan 10, 2020 | 68.61 | 69.07 | 68.07 | 68.16 | 598,395 | -0.67(-0.98%) |
Jan 09, 2020 | 70.43 | 70.88 | 68.78 | 68.83 | 180,569 | -1.55(-2.21%) |
Jan 08, 2020 | 70.29 | 71.56 | 69.83 | 70.39 | 239,369 | +0.14(+0.19%) |
Jan 07, 2020 | 71.12 | 71.13 | 69.40 | 70.25 | 214,455 | -1.14(-1.60%) |
Jan 06, 2020 | 71.50 | 71.92 | 69.99 | 71.39 | 216,705 | -0.47(-0.66%) |
Jan 03, 2020 | 70.98 | 72.28 | 70.85 | 71.87 | 356,989 | +0.17(+0.24%) |
Jan 02, 2020 | 71.54 | 72.07 | 71.06 | 71.69 | 169,424 | +0.65(+0.92%) |
Dec 31, 2019 | 71.27 | 71.64 | 70.78 | 71.04 | 225,774 | -0.22(-0.31%) |
Dec 30, 2019 | 71.81 | 72.03 | 70.98 | 71.26 | 185,041 | -0.45(-0.62%) |
Dec 27, 2019 | 72.50 | 72.93 | 71.47 | 71.70 | 198,254 | -0.59(-0.82%) |
Dec 26, 2019 | 72.53 | 72.89 | 71.91 | 72.29 | 136,971 | -0.12(-0.16%) |
Dec 24, 2019 | 71.62 | 72.52 | 71.48 | 72.41 | 106,007 | +0.85(+1.19%) |
Dec 23, 2019 | 73.48 | 73.92 | 71.06 | 71.56 | 246,584 | -1.63(-2.22%) |
Dec 20, 2019 | 72.33 | 73.60 | 71.94 | 73.18 | 850,589 | +0.77(+1.07%) |
Dec 19, 2019 | 72.80 | 72.91 | 72.12 | 72.41 | 186,667 | -0.25(-0.35%) |
Dec 18, 2019 | 72.55 | 72.88 | 71.95 | 72.67 | 191,637 | +0.13(+0.18%) |
Dec 17, 2019 | 71.84 | 73.10 | 71.52 | 72.54 | 202,449 | +0.78(+1.09%) |
Dec 16, 2019 | 72.31 | 73.06 | 71.65 | 71.76 | 269,524 | -0.09(-0.13%) |
Dec 13, 2019 | 73.87 | 73.87 | 71.07 | 71.85 | 341,468 | -2.07(-2.80%) |
Dec 12, 2019 | 70.56 | 74.07 | 70.35 | 73.92 | 426,459 | +3.56(+5.06%) |
Dec 11, 2019 | 70.29 | 70.64 | 69.64 | 70.36 | 177,787 | +0.39(+0.56%) |
Dec 10, 2019 | 69.86 | 72.18 | 68.58 | 69.97 | 350,269 | +2.39(+3.54%) |
Dec 09, 2019 | 68.46 | 68.67 | 67.36 | 67.58 | 198,300 | -1.04(-1.51%) |
Dec 06, 2019 | 67.22 | 68.82 | 67.21 | 68.61 | 272,248 | +1.98(+2.98%) |
Dec 05, 2019 | 67.19 | 67.33 | 66.46 | 66.63 | 208,665 | -0.28(-0.42%) |
Dec 04, 2019 | 65.92 | 67.06 | 65.68 | 66.91 | 252,788 | +1.37(+2.09%) |
Dec 03, 2019 | 66.01 | 66.37 | 65.03 | 65.54 | 166,780 | -1.03(-1.55%) |
Dec 02, 2019 | 66.47 | 66.81 | 65.81 | 66.58 | 175,417 | +0.09(+0.14%) |
Nov 29, 2019 | 66.74 | 67.21 | 66.42 | 66.49 | 107,530 | -0.07(-0.11%) |
Nov 27, 2019 | 66.50 | 67.25 | 66.05 | 66.56 | 208,215 | +0.08(+0.12%) |
Nov 26, 2019 | 66.54 | 67.42 | 66.20 | 66.48 | 214,588 | +0.23(+0.34%) |
Nov 25, 2019 | 66.51 | 67.16 | 66.24 | 66.25 | 240,512 | +0.12(+0.18%) |
Nov 22, 2019 | 66.94 | 67.00 | 66.09 | 66.13 | 208,215 | -0.45(-0.68%) |
Nov 21, 2019 | 65.67 | 67.21 | 65.35 | 66.58 | 219,945 | +1.16(+1.77%) |
Nov 20, 2019 | 65.02 | 65.89 | 64.87 | 65.43 | 249,161 | +0.42(+0.64%) |
Nov 19, 2019 | 65.76 | 66.03 | 64.96 | 65.01 | 162,144 | -0.72(-1.10%) |
Nov 18, 2019 | 65.51 | 66.04 | 65.24 | 65.73 | 178,855 | +0.22(+0.33%) |
Nov 15, 2019 | 65.15 | 65.62 | 64.55 | 65.52 | 142,527 | +0.83(+1.29%) |
Nov 14, 2019 | 64.42 | 65.04 | 64.25 | 64.68 | 180,893 | +0.18(+0.28%) |
Nov 13, 2019 | 64.45 | 64.91 | 63.87 | 64.50 | 230,429 | -0.21(-0.32%) |
Nov 12, 2019 | 64.87 | 64.92 | 64.04 | 64.71 | 214,843 | -0.31(-0.47%) |
Nov 11, 2019 | 64.08 | 65.23 | 63.82 | 65.02 | 229,728 | +0.54(+0.84%) |
Nov 08, 2019 | 64.04 | 64.65 | 63.34 | 64.47 | 303,050 | +0.13(+0.20%) |
Nov 07, 2019 | 65.98 | 66.21 | 63.91 | 64.35 | 207,771 | -1.30(-1.99%) |
Nov 06, 2019 | 66.10 | 66.24 | 65.19 | 65.65 | 294,150 | -0.48(-0.73%) |
Nov 05, 2019 | 64.19 | 66.37 | 63.79 | 66.13 | 283,289 | +1.89(+2.95%) |
Nov 04, 2019 | 64.48 | 64.67 | 63.59 | 64.24 | 238,632 | +0.17(+0.27%) |