Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.53 | 59.54 | 57.24 | 57.62 | 516,587 | -2.55(-4.24%) |
Jan 30, 2020 | 59.90 | 60.50 | 59.56 | 60.18 | 478,592 | -0.70(-1.14%) |
Jan 29, 2020 | 60.71 | 62.00 | 60.34 | 60.87 | 705,599 | +0.42(+0.70%) |
Jan 28, 2020 | 60.62 | 60.94 | 59.89 | 60.45 | 367,738 | +0.30(+0.50%) |
Jan 27, 2020 | 60.65 | 61.00 | 59.73 | 60.15 | 430,665 | -1.97(-3.17%) |
Jan 24, 2020 | 63.64 | 63.77 | 61.94 | 62.11 | 703,829 | -1.48(-2.32%) |
Jan 23, 2020 | 63.02 | 63.96 | 61.62 | 63.59 | 442,429 | -0.20(-0.31%) |
Jan 22, 2020 | 66.06 | 66.06 | 63.43 | 63.79 | 636,013 | -2.00(-3.03%) |
Jan 21, 2020 | 67.67 | 67.67 | 65.23 | 65.79 | 498,469 | -1.24(-1.85%) |
Jan 17, 2020 | 67.35 | 67.65 | 66.70 | 67.03 | 360,676 | -0.07(-0.10%) |
Jan 16, 2020 | 66.69 | 67.26 | 66.53 | 67.10 | 285,019 | +0.88(+1.32%) |
Jan 15, 2020 | 65.61 | 66.92 | 64.65 | 66.22 | 649,677 | +0.10(+0.16%) |
Jan 14, 2020 | 65.16 | 66.32 | 64.69 | 66.12 | 573,977 | +1.22(+1.89%) |
Jan 13, 2020 | 63.73 | 65.25 | 63.47 | 64.89 | 366,978 | +1.16(+1.82%) |
Jan 10, 2020 | 64.03 | 64.85 | 63.57 | 63.73 | 423,763 | -0.06(-0.09%) |
Jan 09, 2020 | 64.14 | 64.36 | 63.17 | 63.79 | 387,855 | -0.17(-0.27%) |
Jan 08, 2020 | 64.02 | 64.17 | 62.66 | 63.96 | 529,890 | -0.27(-0.43%) |
Jan 07, 2020 | 64.06 | 64.84 | 63.64 | 64.23 | 437,970 | -0.49(-0.76%) |
Jan 06, 2020 | 63.44 | 65.45 | 62.97 | 64.72 | 583,667 | +1.12(+1.76%) |
Jan 03, 2020 | 64.54 | 64.85 | 63.41 | 63.60 | 418,347 | -1.43(-2.20%) |
Jan 02, 2020 | 66.48 | 66.62 | 64.61 | 65.03 | 293,300 | -1.02(-1.54%) |
Dec 31, 2019 | 64.74 | 66.08 | 64.74 | 66.05 | 252,665 | +1.07(+1.65%) |
Dec 30, 2019 | 65.80 | 65.91 | 64.89 | 64.98 | 174,861 | -0.75(-1.15%) |
Dec 27, 2019 | 66.70 | 66.73 | 65.67 | 65.73 | 293,766 | -0.87(-1.30%) |
Dec 26, 2019 | 66.03 | 66.65 | 65.94 | 66.60 | 193,380 | +0.59(+0.90%) |
Dec 24, 2019 | 66.08 | 66.08 | 65.41 | 66.00 | 87,726 | +0.21(+0.31%) |
Dec 23, 2019 | 65.11 | 65.89 | 64.88 | 65.80 | 279,093 | +0.68(+1.04%) |
Dec 20, 2019 | 65.61 | 65.84 | 64.88 | 65.12 | 442,668 | -0.21(-0.32%) |
Dec 19, 2019 | 65.82 | 66.15 | 65.00 | 65.33 | 411,406 | -0.70(-1.06%) |
Dec 18, 2019 | 65.23 | 66.22 | 64.49 | 66.02 | 439,179 | +0.50(+0.76%) |
Dec 17, 2019 | 65.66 | 66.34 | 65.05 | 65.52 | 355,847 | -0.45(-0.68%) |
Dec 16, 2019 | 66.85 | 67.35 | 65.87 | 65.98 | 488,818 | -0.40(-0.61%) |
Dec 13, 2019 | 67.69 | 68.42 | 65.66 | 66.38 | 500,338 | -1.01(-1.49%) |
Dec 12, 2019 | 65.01 | 67.63 | 64.64 | 67.39 | 651,307 | +2.18(+3.34%) |
Dec 11, 2019 | 64.62 | 66.95 | 64.62 | 65.21 | 1,009,255 | +0.68(+1.05%) |
Dec 10, 2019 | 64.69 | 65.39 | 64.26 | 64.53 | 274,348 | -0.31(-0.48%) |
Dec 09, 2019 | 65.15 | 65.53 | 64.67 | 64.85 | 342,454 | -0.14(-0.22%) |
Dec 06, 2019 | 64.29 | 65.59 | 64.26 | 64.99 | 516,056 | +1.33(+2.09%) |
Dec 05, 2019 | 63.38 | 64.07 | 62.75 | 63.66 | 333,415 | +0.47(+0.75%) |
Dec 04, 2019 | 63.47 | 64.31 | 63.11 | 63.19 | 435,723 | +0.71(+1.13%) |
Dec 03, 2019 | 63.47 | 63.81 | 61.75 | 62.48 | 729,495 | -1.82(-2.83%) |
Dec 02, 2019 | 65.11 | 65.64 | 64.26 | 64.30 | 575,492 | -0.37(-0.57%) |
Nov 29, 2019 | 65.33 | 65.50 | 64.43 | 64.67 | 184,055 | -1.11(-1.69%) |
Nov 27, 2019 | 65.86 | 66.02 | 65.11 | 65.78 | 430,666 | +0.22(+0.33%) |
Nov 26, 2019 | 66.30 | 66.95 | 65.56 | 65.56 | 482,473 | -0.88(-1.32%) |
Nov 25, 2019 | 64.76 | 66.76 | 64.67 | 66.44 | 737,632 | +1.93(+3.00%) |
Nov 22, 2019 | 64.40 | 65.52 | 63.95 | 64.50 | 548,099 | +0.56(+0.88%) |
Nov 21, 2019 | 64.07 | 64.16 | 63.21 | 63.94 | 643,210 | +0.02(+0.03%) |
Nov 20, 2019 | 64.72 | 65.26 | 63.28 | 63.92 | 616,651 | -1.41(-2.15%) |
Nov 19, 2019 | 66.76 | 67.02 | 65.13 | 65.33 | 380,951 | -1.14(-1.72%) |
Nov 18, 2019 | 66.82 | 67.46 | 66.07 | 66.47 | 530,430 | -0.37(-0.55%) |
Nov 15, 2019 | 68.72 | 68.85 | 66.74 | 66.84 | 437,008 | -1.20(-1.76%) |
Nov 14, 2019 | 66.82 | 68.51 | 66.77 | 68.04 | 673,069 | +1.33(+2.00%) |
Nov 13, 2019 | 66.91 | 67.41 | 66.26 | 66.71 | 860,451 | -1.25(-1.84%) |
Nov 12, 2019 | 69.36 | 69.65 | 67.53 | 67.96 | 795,918 | -1.22(-1.76%) |
Nov 11, 2019 | 69.19 | 69.78 | 68.60 | 69.18 | 572,298 | -0.89(-1.27%) |
Nov 08, 2019 | 70.24 | 70.96 | 68.87 | 70.07 | 561,319 | -0.11(-0.16%) |
Nov 07, 2019 | 69.26 | 70.25 | 68.80 | 70.18 | 801,745 | +1.26(+1.82%) |
Nov 06, 2019 | 70.26 | 70.30 | 68.00 | 68.92 | 753,852 | -1.13(-1.61%) |
Nov 05, 2019 | 66.00 | 70.64 | 65.66 | 70.05 | 1,574,201 | +5.94(+9.26%) |
Nov 04, 2019 | 62.84 | 64.27 | 62.37 | 64.11 | 808,682 | +2.44(+3.95%) |