Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.44 | 72.50 | 70.69 | 71.73 | 557,100 | -0.95(-1.31%) |
Jan 30, 2020 | 71.09 | 72.74 | 71.01 | 72.68 | 295,864 | +1.04(+1.45%) |
Jan 29, 2020 | 72.85 | 72.92 | 71.58 | 71.64 | 355,627 | -0.60(-0.83%) |
Jan 28, 2020 | 71.06 | 72.52 | 70.66 | 72.24 | 505,384 | +1.55(+2.20%) |
Jan 27, 2020 | 69.24 | 70.89 | 68.37 | 70.69 | 660,961 | -0.19(-0.26%) |
Jan 24, 2020 | 71.33 | 72.90 | 70.21 | 70.87 | 456,200 | +0.07(+0.10%) |
Jan 23, 2020 | 71.31 | 71.84 | 70.71 | 70.80 | 814,145 | -0.69(-0.97%) |
Jan 22, 2020 | 73.77 | 74.37 | 71.38 | 71.49 | 580,057 | -1.66(-2.27%) |
Jan 21, 2020 | 73.47 | 74.43 | 73.08 | 73.15 | 464,599 | -0.43(-0.58%) |
Jan 17, 2020 | 73.97 | 74.25 | 72.95 | 73.58 | 509,700 | +0.27(+0.37%) |
Jan 16, 2020 | 73.27 | 74.05 | 72.99 | 73.31 | 465,369 | +0.59(+0.81%) |
Jan 15, 2020 | 72.14 | 73.29 | 72.08 | 72.72 | 369,621 | +0.80(+1.11%) |
Jan 14, 2020 | 72.62 | 72.79 | 70.91 | 71.92 | 528,868 | -0.70(-0.96%) |
Jan 13, 2020 | 71.45 | 73.70 | 71.38 | 72.62 | 767,169 | +1.47(+2.07%) |
Jan 10, 2020 | 71.39 | 71.66 | 70.21 | 71.15 | 485,600 | -0.05(-0.08%) |
Jan 09, 2020 | 70.78 | 71.43 | 70.29 | 71.20 | 2,743,547 | +1.00(+1.43%) |
Jan 08, 2020 | 68.79 | 70.45 | 68.23 | 70.20 | 649,742 | +2.29(+3.37%) |
Jan 07, 2020 | 68.08 | 68.80 | 67.86 | 67.91 | 566,780 | -0.42(-0.61%) |
Jan 06, 2020 | 66.27 | 68.56 | 66.14 | 68.33 | 570,703 | +1.32(+1.97%) |
Jan 03, 2020 | 66.08 | 67.73 | 66.08 | 67.01 | 316,800 | +0.25(+0.37%) |
Jan 02, 2020 | 66.10 | 67.22 | 65.56 | 66.76 | 702,813 | +1.18(+1.80%) |
Dec 31, 2019 | 64.91 | 66.00 | 64.60 | 65.58 | 431,400 | +0.29(+0.44%) |
Dec 30, 2019 | 66.37 | 66.49 | 64.79 | 65.29 | 288,411 | -1.29(-1.94%) |
Dec 27, 2019 | 67.33 | 67.42 | 66.22 | 66.58 | 293,700 | -0.41(-0.61%) |
Dec 26, 2019 | 66.42 | 67.57 | 66.30 | 66.99 | 279,494 | +0.42(+0.63%) |
Dec 24, 2019 | 66.27 | 67.01 | 65.91 | 66.57 | 171,900 | +0.53(+0.80%) |
Dec 23, 2019 | 66.66 | 67.00 | 65.64 | 66.04 | 320,843 | -0.44(-0.66%) |
Dec 20, 2019 | 67.05 | 67.34 | 66.20 | 66.48 | 1,107,800 | -0.51(-0.76%) |
Dec 19, 2019 | 65.95 | 67.88 | 65.53 | 66.99 | 880,789 | +1.52(+2.32%) |
Dec 18, 2019 | 66.30 | 66.65 | 65.41 | 65.47 | 516,998 | -1.12(-1.68%) |
Dec 17, 2019 | 66.97 | 67.36 | 66.25 | 66.59 | 481,143 | -0.16(-0.24%) |
Dec 16, 2019 | 66.79 | 67.67 | 66.50 | 66.75 | 630,589 | +0.77(+1.17%) |
Dec 13, 2019 | 64.94 | 66.46 | 64.63 | 65.98 | 309,600 | +0.91(+1.40%) |
Dec 12, 2019 | 64.93 | 65.84 | 64.43 | 65.07 | 472,580 | -0.30(-0.46%) |
Dec 11, 2019 | 65.96 | 65.96 | 64.13 | 65.37 | 449,195 | -0.37(-0.56%) |
Dec 10, 2019 | 66.30 | 66.61 | 65.38 | 65.74 | 260,327 | -0.37(-0.56%) |
Dec 09, 2019 | 65.62 | 67.39 | 65.57 | 66.11 | 481,860 | -0.02(-0.03%) |
Dec 06, 2019 | 67.16 | 67.26 | 65.85 | 66.13 | 521,000 | -0.63(-0.94%) |
Dec 05, 2019 | 67.44 | 67.71 | 66.30 | 66.76 | 216,862 | -0.41(-0.61%) |
Dec 04, 2019 | 67.10 | 68.18 | 66.72 | 67.17 | 716,756 | +0.27(+0.40%) |
Dec 03, 2019 | 65.45 | 67.22 | 65.35 | 66.90 | 434,638 | +0.15(+0.22%) |
Dec 02, 2019 | 68.17 | 68.17 | 65.68 | 66.75 | 533,671 | -1.42(-2.08%) |
Nov 29, 2019 | 68.89 | 69.02 | 67.92 | 68.17 | 149,500 | -0.90(-1.30%) |
Nov 27, 2019 | 67.88 | 69.72 | 66.75 | 69.07 | 567,500 | +1.54(+2.28%) |
Nov 26, 2019 | 68.76 | 69.86 | 67.43 | 67.53 | 889,032 | -0.89(-1.30%) |
Nov 25, 2019 | 66.11 | 68.53 | 65.72 | 68.42 | 877,436 | +2.97(+4.53%) |
Nov 22, 2019 | 66.05 | 66.57 | 65.32 | 65.45 | 461,800 | -0.08(-0.11%) |
Nov 21, 2019 | 65.29 | 66.19 | 64.97 | 65.53 | 495,917 | +0.37(+0.57%) |
Nov 20, 2019 | 63.56 | 65.40 | 63.33 | 65.16 | 752,334 | +1.36(+2.13%) |
Nov 19, 2019 | 63.26 | 64.41 | 61.79 | 63.80 | 751,399 | -1.00(-1.54%) |
Nov 18, 2019 | 65.04 | 66.13 | 64.66 | 64.80 | 534,914 | -0.61(-0.93%) |
Nov 15, 2019 | 63.62 | 65.58 | 63.28 | 65.41 | 732,200 | +2.09(+3.30%) |
Nov 14, 2019 | 64.10 | 64.33 | 62.72 | 63.32 | 674,054 | -0.41(-0.64%) |
Nov 13, 2019 | 63.00 | 64.12 | 62.30 | 63.73 | 537,464 | +1.68(+2.71%) |
Nov 12, 2019 | 61.63 | 62.94 | 61.40 | 62.05 | 555,607 | +0.42(+0.68%) |
Nov 11, 2019 | 60.12 | 61.82 | 59.71 | 61.63 | 355,377 | +0.97(+1.60%) |
Nov 08, 2019 | 60.36 | 61.08 | 58.94 | 60.66 | 393,300 | +0.29(+0.48%) |
Nov 07, 2019 | 60.34 | 61.86 | 59.60 | 60.37 | 755,623 | +0.01(+0.02%) |
Nov 06, 2019 | 60.94 | 63.73 | 59.58 | 60.36 | 2,783,963 | +4.93(+8.89%) |
Nov 05, 2019 | 55.86 | 56.35 | 53.80 | 55.43 | 1,115,748 | -0.03(-0.05%) |
Nov 04, 2019 | 56.99 | 58.08 | 55.06 | 55.46 | 740,642 | -0.95(-1.68%) |