Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.02 | 62.17 | 59.14 | 59.14 | 6,472 | -2.10(-3.42%) |
Jan 30, 2020 | 60.39 | 61.68 | 59.59 | 61.24 | 9,626 | +0.47(+0.78%) |
Jan 29, 2020 | 61.84 | 62.10 | 58.54 | 60.76 | 12,459 | -1.37(-2.21%) |
Jan 28, 2020 | 64.11 | 64.52 | 61.56 | 62.13 | 11,720 | -1.72(-2.69%) |
Jan 27, 2020 | 63.49 | 64.82 | 63.49 | 63.85 | 4,586 | -0.05(-0.08%) |
Jan 24, 2020 | 64.58 | 64.60 | 63.83 | 63.91 | 3,348 | +0.04(+0.07%) |
Jan 23, 2020 | 64.44 | 64.92 | 63.55 | 63.86 | 6,540 | -1.39(-2.13%) |
Jan 22, 2020 | 66.95 | 66.95 | 65.25 | 65.25 | 1,668 | -1.42(-2.12%) |
Jan 21, 2020 | 66.86 | 68.37 | 66.49 | 66.67 | 6,078 | -0.21(-0.31%) |
Jan 17, 2020 | 65.82 | 67.27 | 65.18 | 66.87 | 22,990 | +1.52(+2.33%) |
Jan 16, 2020 | 63.98 | 65.54 | 63.63 | 65.35 | 17,092 | +1.51(+2.36%) |
Jan 15, 2020 | 63.69 | 64.51 | 62.78 | 63.84 | 19,018 | +0.22(+0.35%) |
Jan 14, 2020 | 64.34 | 65.12 | 63.62 | 63.62 | 14,833 | -0.70(-1.09%) |
Jan 13, 2020 | 64.52 | 65.52 | 64.19 | 64.32 | 9,560 | -0.18(-0.28%) |
Jan 10, 2020 | 65.20 | 65.38 | 64.08 | 64.50 | 9,597 | -0.71(-1.09%) |
Jan 09, 2020 | 64.77 | 65.64 | 64.25 | 65.20 | 10,846 | +0.73(+1.13%) |
Jan 08, 2020 | 66.28 | 66.28 | 64.07 | 64.48 | 9,851 | -0.91(-1.40%) |
Jan 07, 2020 | 65.25 | 65.56 | 64.97 | 65.39 | 4,206 | +0.93(+1.45%) |
Jan 06, 2020 | 62.62 | 64.68 | 62.62 | 64.46 | 4,436 | +1.05(+1.65%) |
Jan 03, 2020 | 63.12 | 63.66 | 62.46 | 63.41 | 10,490 | -0.47(-0.74%) |
Jan 02, 2020 | 63.30 | 64.04 | 61.92 | 63.89 | 19,730 | +0.38(+0.59%) |
Dec 31, 2019 | 64.88 | 66.31 | 63.38 | 63.51 | 17,967 | -1.80(-2.76%) |
Dec 30, 2019 | 64.98 | 65.38 | 63.97 | 65.31 | 7,793 | +0.15(+0.23%) |
Dec 27, 2019 | 64.18 | 65.74 | 64.17 | 65.16 | 6,696 | +0.99(+1.55%) |
Dec 26, 2019 | 63.17 | 64.47 | 63.08 | 64.17 | 10,968 | -0.11(-0.17%) |
Dec 24, 2019 | 63.57 | 64.77 | 63.36 | 64.27 | 2,455 | +0.65(+1.01%) |
Dec 23, 2019 | 62.15 | 64.07 | 62.15 | 63.63 | 9,284 | +0.90(+1.44%) |
Dec 20, 2019 | 61.24 | 63.14 | 59.45 | 62.72 | 39,060 | +1.52(+2.49%) |
Dec 19, 2019 | 62.01 | 62.48 | 60.66 | 61.20 | 19,518 | -1.12(-1.80%) |
Dec 18, 2019 | 62.62 | 63.12 | 62.09 | 62.32 | 7,508 | -0.14(-0.23%) |
Dec 17, 2019 | 63.11 | 63.20 | 61.87 | 62.46 | 11,741 | +0.19(+0.30%) |
Dec 16, 2019 | 64.52 | 64.84 | 62.05 | 62.27 | 23,252 | -2.15(-3.34%) |
Dec 13, 2019 | 63.84 | 64.91 | 63.62 | 64.43 | 10,378 | +0.50(+0.78%) |
Dec 12, 2019 | 64.52 | 64.90 | 63.86 | 63.92 | 9,258 | -0.77(-1.19%) |
Dec 11, 2019 | 66.09 | 66.09 | 63.17 | 64.69 | 17,582 | -0.58(-0.89%) |
Dec 10, 2019 | 66.44 | 66.76 | 64.97 | 65.28 | 20,442 | -1.21(-1.82%) |
Dec 09, 2019 | 66.52 | 67.20 | 66.32 | 66.49 | 15,425 | -0.04(-0.07%) |
Dec 06, 2019 | 67.20 | 67.75 | 66.00 | 66.53 | 27,677 | -0.54(-0.80%) |
Dec 05, 2019 | 66.98 | 68.05 | 66.31 | 67.07 | 11,304 | +0.22(+0.34%) |
Dec 04, 2019 | 67.62 | 67.62 | 66.31 | 66.84 | 19,804 | +0.50(+0.76%) |
Dec 03, 2019 | 64.76 | 66.76 | 64.76 | 66.34 | 24,722 | +0.47(+0.72%) |
Dec 02, 2019 | 66.47 | 67.74 | 65.78 | 65.87 | 11,720 | -0.93(-1.40%) |
Nov 29, 2019 | 66.58 | 67.70 | 66.31 | 66.80 | 4,798 | -0.35(-0.52%) |
Nov 27, 2019 | 69.67 | 70.04 | 66.75 | 67.15 | 17,186 | -2.53(-3.63%) |
Nov 26, 2019 | 69.08 | 70.79 | 68.74 | 69.68 | 9,133 | +0.81(+1.17%) |
Nov 25, 2019 | 68.55 | 69.60 | 67.99 | 68.87 | 8,142 | +0.59(+0.87%) |
Nov 22, 2019 | 68.10 | 68.83 | 67.02 | 68.28 | 9,709 | +0.39(+0.58%) |
Nov 21, 2019 | 68.28 | 69.30 | 67.49 | 67.88 | 9,073 | -0.12(-0.18%) |
Nov 20, 2019 | 67.88 | 69.75 | 67.88 | 68.01 | 10,544 | -0.40(-0.59%) |
Nov 19, 2019 | 68.62 | 69.41 | 68.36 | 68.41 | 20,209 | -0.03(-0.04%) |
Nov 18, 2019 | 67.95 | 69.12 | 67.46 | 68.44 | 8,652 | +0.49(+0.72%) |
Nov 15, 2019 | 68.78 | 69.49 | 67.95 | 67.95 | 17,826 | -0.78(-1.14%) |
Nov 14, 2019 | 71.80 | 71.80 | 68.09 | 68.73 | 18,004 | -3.07(-4.27%) |
Nov 13, 2019 | 70.36 | 73.30 | 70.24 | 71.80 | 13,828 | +1.03(+1.46%) |
Nov 12, 2019 | 67.55 | 72.75 | 66.77 | 70.77 | 20,335 | +3.22(+4.77%) |
Nov 11, 2019 | 66.49 | 67.62 | 65.35 | 67.55 | 11,720 | +0.65(+0.97%) |
Nov 08, 2019 | 67.17 | 67.24 | 66.16 | 66.89 | 12,332 | -0.49(-0.73%) |
Nov 07, 2019 | 67.27 | 67.61 | 66.46 | 67.38 | 4,716 | +0.04(+0.07%) |
Nov 06, 2019 | 69.40 | 69.40 | 66.68 | 67.34 | 8,689 | -2.12(-3.06%) |
Nov 05, 2019 | 65.81 | 69.85 | 65.81 | 69.46 | 10,911 | +3.28(+4.96%) |
Nov 04, 2019 | 67.38 | 67.43 | 65.93 | 66.18 | 2,796 | -1.47(-2.18%) |