Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.76 | 78.19 | 74.70 | 75.00 | 205,926,368 | -3.48(-4.43%) |
Jan 30, 2020 | 77.67 | 78.53 | 77.23 | 78.48 | 130,527,016 | -0.11(-0.14%) |
Jan 29, 2020 | 78.62 | 79.44 | 77.87 | 78.59 | 223,064,896 | +1.61(+2.09%) |
Jan 28, 2020 | 75.74 | 77.15 | 75.65 | 76.98 | 166,017,504 | +2.11(+2.81%) |
Jan 27, 2020 | 75.13 | 75.54 | 73.87 | 74.87 | 166,616,464 | -2.26(-2.92%) |
Jan 24, 2020 | 77.60 | 78.34 | 76.94 | 77.13 | 151,190,816 | -0.22(-0.29%) |
Jan 23, 2020 | 77.03 | 77.43 | 76.48 | 77.35 | 107,598,808 | +0.37(+0.48%) |
Jan 22, 2020 | 77.19 | 77.54 | 76.89 | 76.98 | 104,796,744 | +0.26(+0.34%) |
Jan 21, 2020 | 76.86 | 77.30 | 76.57 | 76.72 | 114,171,696 | -0.51(-0.66%) |
Jan 17, 2020 | 76.63 | 77.23 | 76.33 | 77.23 | 142,193,072 | +0.85(+1.11%) |
Jan 16, 2020 | 75.98 | 76.50 | 75.62 | 76.38 | 112,037,216 | +0.94(+1.25%) |
Jan 15, 2020 | 75.56 | 76.45 | 75.01 | 75.44 | 125,524,928 | -0.32(-0.43%) |
Jan 14, 2020 | 76.74 | 76.95 | 75.64 | 75.76 | 167,100,160 | -1.04(-1.35%) |
Jan 13, 2020 | 75.51 | 76.83 | 75.39 | 76.80 | 125,391,128 | +1.61(+2.14%) |
Jan 10, 2020 | 75.26 | 75.76 | 74.69 | 75.19 | 145,342,400 | +0.17(+0.23%) |
Jan 09, 2020 | 74.44 | 75.22 | 74.19 | 75.02 | 175,510,560 | +1.56(+2.12%) |
Jan 08, 2020 | 72.00 | 73.77 | 72.00 | 73.46 | 136,309,888 | +1.16(+1.61%) |
Jan 07, 2020 | 72.65 | 72.91 | 72.08 | 72.30 | 112,427,112 | -0.31(-0.43%) |
Jan 06, 2020 | 71.19 | 72.68 | 70.93 | 72.61 | 122,145,848 | +0.55(+0.76%) |
Jan 03, 2020 | 72.00 | 72.83 | 71.84 | 72.07 | 151,188,752 | -0.71(-0.97%) |
Jan 02, 2020 | 71.78 | 72.84 | 71.53 | 72.78 | 139,782,608 | +1.62(+2.28%) |
Dec 31, 2019 | 70.32 | 71.16 | 70.15 | 71.15 | 104,197,576 | +0.52(+0.73%) |
Dec 30, 2019 | 70.14 | 70.92 | 69.11 | 70.64 | 148,691,472 | +0.42(+0.59%) |
Dec 27, 2019 | 70.54 | 71.23 | 69.81 | 70.22 | 151,019,968 | -0.03(-0.04%) |
Dec 26, 2019 | 69.01 | 70.26 | 68.98 | 70.25 | 96,079,600 | +1.37(+1.98%) |
Dec 24, 2019 | 68.98 | 69.03 | 68.55 | 68.88 | 50,018,352 | +0.07(+0.10%) |
Dec 23, 2019 | 67.97 | 68.88 | 67.94 | 68.81 | 101,708,352 | +1.10(+1.63%) |
Dec 20, 2019 | 68.39 | 68.49 | 67.50 | 67.71 | 284,899,968 | -0.14(-0.21%) |
Dec 19, 2019 | 67.72 | 68.13 | 67.59 | 67.85 | 101,493,392 | +0.07(+0.10%) |
Dec 18, 2019 | 67.80 | 68.31 | 67.63 | 67.78 | 119,714,616 | -0.16(-0.24%) |
Dec 17, 2019 | 67.74 | 68.27 | 67.55 | 67.94 | 117,790,424 | +0.13(+0.20%) |
Dec 16, 2019 | 67.12 | 68.04 | 67.11 | 67.81 | 132,258,104 | +1.14(+1.71%) |
Dec 13, 2019 | 65.78 | 66.71 | 65.65 | 66.67 | 137,978,144 | +0.89(+1.36%) |
Dec 12, 2019 | 64.88 | 66.04 | 64.77 | 65.78 | 141,692,272 | +0.17(+0.25%) |
Dec 11, 2019 | 65.13 | 65.69 | 65.06 | 65.61 | 81,258,120 | +0.55(+0.85%) |
Dec 10, 2019 | 65.08 | 65.44 | 64.42 | 65.05 | 93,292,016 | +0.38(+0.58%) |
Dec 09, 2019 | 65.42 | 65.62 | 64.19 | 64.68 | 132,108,784 | -0.92(-1.40%) |
Dec 06, 2019 | 64.81 | 65.66 | 64.77 | 65.59 | 109,561,888 | +1.24(+1.93%) |
Dec 05, 2019 | 63.92 | 64.43 | 63.66 | 64.35 | 76,787,744 | +0.93(+1.47%) |
Dec 04, 2019 | 63.26 | 63.80 | 63.16 | 63.42 | 69,322,248 | +0.55(+0.88%) |
Dec 03, 2019 | 62.59 | 62.89 | 62.10 | 62.87 | 121,064,592 | -1.14(-1.78%) |
Dec 02, 2019 | 64.76 | 65.00 | 63.84 | 64.01 | 97,493,472 | -0.75(-1.16%) |
Nov 29, 2019 | 64.60 | 64.94 | 64.43 | 64.76 | 48,097,636 | -0.14(-0.22%) |
Nov 27, 2019 | 64.35 | 64.93 | 64.29 | 64.90 | 67,625,912 | +0.70(+1.09%) |
Nov 26, 2019 | 64.68 | 64.73 | 63.61 | 64.20 | 108,552,032 | -0.34(-0.53%) |
Nov 25, 2019 | 63.66 | 64.56 | 63.61 | 64.54 | 86,689,528 | +1.11(+1.75%) |
Nov 22, 2019 | 63.63 | 63.77 | 63.20 | 63.43 | 67,399,336 | -0.06(-0.09%) |
Nov 21, 2019 | 63.89 | 63.97 | 63.29 | 63.49 | 125,150,888 | -0.29(-0.45%) |
Nov 20, 2019 | 64.34 | 64.47 | 63.10 | 63.77 | 109,615,016 | -0.75(-1.16%) |
Nov 19, 2019 | 64.91 | 64.94 | 64.31 | 64.52 | 78,585,448 | -0.20(-0.30%) |
Nov 18, 2019 | 64.40 | 64.80 | 64.02 | 64.72 | 89,457,664 | +0.32(+0.50%) |
Nov 15, 2019 | 63.89 | 64.40 | 63.73 | 64.39 | 103,562,016 | +0.76(+1.19%) |
Nov 14, 2019 | 63.91 | 64.18 | 63.51 | 63.64 | 92,041,384 | -0.44(-0.69%) |
Nov 13, 2019 | 63.27 | 64.16 | 63.26 | 64.08 | 106,427,480 | +0.64(+1.02%) |
Nov 12, 2019 | 63.37 | 63.68 | 63.22 | 63.44 | 90,077,112 | -0.09(-0.15%) |
Nov 11, 2019 | 62.59 | 63.60 | 62.58 | 63.53 | 84,439,480 | +0.50(+0.79%) |
Nov 08, 2019 | 62.68 | 63.11 | 62.24 | 63.03 | 72,307,200 | +0.17(+0.27%) |
Nov 07, 2019 | 62.69 | 63.08 | 62.54 | 62.86 | 97,834,032 | +0.72(+1.15%) |
Nov 06, 2019 | 62.03 | 62.20 | 61.69 | 62.14 | 78,433,808 | +0.12(+0.19%) |
Nov 05, 2019 | 62.10 | 62.37 | 61.92 | 62.03 | 82,554,048 | -0.18(-0.29%) |
Nov 04, 2019 | 62.17 | 62.29 | 61.69 | 62.21 | 106,465,152 | +0.41(+0.66%) |