Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.63 | 74.76 | 72.91 | 73.29 | 656,200 | -1.54(-2.06%) |
Jan 30, 2020 | 72.55 | 74.95 | 72.49 | 74.83 | 529,504 | +2.14(+2.94%) |
Jan 29, 2020 | 73.47 | 74.56 | 72.62 | 72.69 | 1,670,480 | -0.18(-0.25%) |
Jan 28, 2020 | 72.34 | 73.26 | 71.83 | 72.87 | 2,287,587 | +1.39(+1.94%) |
Jan 27, 2020 | 69.71 | 72.45 | 69.18 | 71.48 | 1,049,501 | -0.10(-0.14%) |
Jan 24, 2020 | 73.40 | 73.41 | 71.40 | 71.58 | 1,274,900 | -1.00(-1.38%) |
Jan 23, 2020 | 72.45 | 74.02 | 72.38 | 72.58 | 1,065,285 | +0.08(+0.11%) |
Jan 22, 2020 | 72.86 | 73.40 | 72.50 | 72.50 | 957,791 | +0.28(+0.39%) |
Jan 21, 2020 | 72.18 | 73.09 | 71.69 | 72.22 | 725,153 | -0.51(-0.70%) |
Jan 17, 2020 | 73.30 | 73.50 | 72.19 | 72.73 | 698,700 | -0.09(-0.12%) |
Jan 16, 2020 | 73.50 | 73.95 | 72.64 | 72.82 | 1,030,434 | -0.53(-0.72%) |
Jan 15, 2020 | 72.68 | 73.79 | 72.34 | 73.35 | 660,637 | +0.90(+1.24%) |
Jan 14, 2020 | 72.47 | 72.83 | 71.74 | 72.45 | 603,953 | -0.15(-0.21%) |
Jan 13, 2020 | 72.00 | 73.23 | 71.49 | 72.60 | 845,891 | +1.11(+1.55%) |
Jan 10, 2020 | 71.82 | 71.90 | 70.55 | 71.49 | 1,002,200 | +0.01(+0.01%) |
Jan 09, 2020 | 71.08 | 71.67 | 70.09 | 71.48 | 1,152,548 | +1.10(+1.56%) |
Jan 08, 2020 | 69.77 | 70.78 | 69.77 | 70.38 | 1,448,736 | +0.27(+0.39%) |
Jan 07, 2020 | 69.57 | 70.60 | 69.25 | 70.11 | 774,250 | +0.70(+1.01%) |
Jan 06, 2020 | 68.87 | 70.40 | 68.72 | 69.41 | 1,529,309 | -0.10(-0.14%) |
Jan 03, 2020 | 68.84 | 70.05 | 68.73 | 69.51 | 672,500 | -0.51(-0.73%) |
Jan 02, 2020 | 68.43 | 70.04 | 68.02 | 70.02 | 1,293,978 | +2.14(+3.15%) |
Dec 31, 2019 | 67.56 | 68.63 | 67.25 | 67.88 | 889,200 | -0.13(-0.19%) |
Dec 30, 2019 | 68.01 | 68.27 | 66.44 | 68.01 | 431,442 | +0.16(+0.24%) |
Dec 27, 2019 | 68.07 | 68.35 | 67.00 | 67.85 | 487,900 | +0.02(+0.03%) |
Dec 26, 2019 | 66.85 | 68.01 | 66.82 | 67.83 | 717,133 | +1.10(+1.65%) |
Dec 24, 2019 | 66.62 | 67.26 | 65.79 | 66.73 | 339,300 | +0.26(+0.39%) |
Dec 23, 2019 | 65.85 | 66.69 | 65.74 | 66.47 | 389,575 | +0.75(+1.14%) |
Dec 20, 2019 | 65.59 | 65.85 | 64.81 | 65.72 | 1,574,100 | +0.69(+1.06%) |
Dec 19, 2019 | 64.33 | 65.29 | 64.05 | 65.03 | 566,649 | +0.63(+0.98%) |
Dec 18, 2019 | 63.38 | 65.06 | 63.35 | 64.40 | 672,028 | +1.23(+1.95%) |
Dec 17, 2019 | 63.05 | 63.63 | 62.51 | 63.17 | 518,300 | -0.03(-0.05%) |
Dec 16, 2019 | 62.84 | 63.81 | 62.34 | 63.20 | 655,234 | +0.69(+1.10%) |
Dec 13, 2019 | 61.47 | 62.51 | 61.32 | 62.51 | 819,800 | +0.94(+1.53%) |
Dec 12, 2019 | 61.82 | 62.60 | 61.31 | 61.57 | 597,964 | -0.47(-0.76%) |
Dec 11, 2019 | 62.16 | 62.27 | 61.38 | 62.04 | 369,270 | +0.06(+0.10%) |
Dec 10, 2019 | 61.47 | 62.33 | 61.47 | 61.98 | 423,773 | +0.23(+0.37%) |
Dec 09, 2019 | 62.35 | 62.94 | 61.67 | 61.75 | 455,953 | -0.72(-1.15%) |
Dec 06, 2019 | 62.21 | 62.83 | 61.86 | 62.47 | 616,600 | +0.53(+0.86%) |
Dec 05, 2019 | 61.82 | 62.22 | 61.32 | 61.94 | 839,496 | +0.35(+0.57%) |
Dec 04, 2019 | 62.04 | 62.04 | 61.07 | 61.59 | 640,277 | +0.02(+0.03%) |
Dec 03, 2019 | 59.90 | 61.73 | 59.53 | 61.57 | 1,188,517 | +1.20(+1.99%) |
Dec 02, 2019 | 60.39 | 60.60 | 59.06 | 60.37 | 1,067,011 | +0.01(+0.02%) |
Nov 29, 2019 | 60.22 | 61.15 | 60.01 | 60.36 | 251,600 | -0.17(-0.28%) |
Nov 27, 2019 | 60.31 | 60.69 | 59.88 | 60.53 | 390,100 | +0.48(+0.80%) |
Nov 26, 2019 | 59.90 | 60.26 | 59.33 | 60.05 | 664,325 | +0.41(+0.69%) |
Nov 25, 2019 | 58.86 | 59.73 | 58.59 | 59.64 | 745,479 | +1.27(+2.18%) |
Nov 22, 2019 | 57.81 | 58.66 | 57.39 | 58.37 | 1,107,800 | +0.80(+1.39%) |
Nov 21, 2019 | 58.76 | 59.19 | 57.47 | 57.57 | 1,048,744 | -1.36(-2.31%) |
Nov 20, 2019 | 58.40 | 59.76 | 58.17 | 58.93 | 1,285,833 | +0.27(+0.46%) |
Nov 19, 2019 | 58.18 | 59.00 | 57.78 | 58.66 | 1,123,287 | +0.97(+1.68%) |
Nov 18, 2019 | 56.32 | 58.20 | 55.68 | 57.69 | 1,908,987 | +1.15(+2.03%) |
Nov 15, 2019 | 55.39 | 56.64 | 54.75 | 56.54 | 1,529,600 | +1.46(+2.65%) |
Nov 14, 2019 | 53.52 | 55.46 | 53.22 | 55.08 | 4,509,788 | +1.43(+2.67%) |
Nov 13, 2019 | 53.02 | 54.23 | 52.92 | 53.65 | 5,546,091 | -1.47(-2.67%) |
Nov 12, 2019 | 53.83 | 55.16 | 53.66 | 55.12 | 1,136,218 | +1.12(+2.07%) |
Nov 11, 2019 | 54.43 | 55.00 | 53.69 | 54.00 | 1,208,002 | -1.14(-2.07%) |
Nov 08, 2019 | 52.46 | 55.62 | 51.96 | 55.14 | 2,289,100 | +5.11(+10.21%) |
Nov 07, 2019 | 50.58 | 51.57 | 49.80 | 50.03 | 2,556,194 | -0.29(-0.58%) |
Nov 06, 2019 | 49.82 | 50.34 | 49.50 | 50.32 | 1,313,115 | +0.32(+0.64%) |
Nov 05, 2019 | 49.58 | 50.18 | 48.97 | 50.00 | 2,963,534 | +0.22(+0.44%) |
Nov 04, 2019 | 49.70 | 50.21 | 48.91 | 49.78 | 17,697,506 | +0.27(+0.55%) |