Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.57 | 57.57 | 56.60 | 56.80 | 11,874 | -1.39(-2.40%) |
Jan 30, 2020 | 57.82 | 58.19 | 57.27 | 58.19 | 12,942 | -0.31(-0.53%) |
Jan 29, 2020 | 59.45 | 59.65 | 58.51 | 58.51 | 7,553 | -0.71(-1.21%) |
Jan 28, 2020 | 59.17 | 59.41 | 59.17 | 59.22 | 6,568 | +0.34(+0.58%) |
Jan 27, 2020 | 58.83 | 59.36 | 58.44 | 58.88 | 10,522 | -1.48(-2.46%) |
Jan 24, 2020 | 61.60 | 61.60 | 59.85 | 60.36 | 32,995 | -1.46(-2.36%) |
Jan 23, 2020 | 61.26 | 61.90 | 61.05 | 61.82 | 3,983 | -0.00(-0.00%) |
Jan 22, 2020 | 62.13 | 62.19 | 61.68 | 61.82 | 18,785 | -0.30(-0.48%) |
Jan 21, 2020 | 63.40 | 63.40 | 62.04 | 62.12 | 14,266 | -1.46(-2.30%) |
Jan 17, 2020 | 64.01 | 64.01 | 63.52 | 63.58 | 12,189 | -0.47(-0.74%) |
Jan 16, 2020 | 63.40 | 64.83 | 63.40 | 64.06 | 14,499 | +0.97(+1.54%) |
Jan 15, 2020 | 62.60 | 63.29 | 62.60 | 63.09 | 8,019 | -0.14(-0.23%) |
Jan 14, 2020 | 62.89 | 63.85 | 62.55 | 63.23 | 6,101 | +0.37(+0.59%) |
Jan 13, 2020 | 62.24 | 62.93 | 62.07 | 62.86 | 18,139 | -0.06(-0.10%) |
Jan 10, 2020 | 63.58 | 63.66 | 62.83 | 62.92 | 50,438 | -1.10(-1.72%) |
Jan 09, 2020 | 64.17 | 64.29 | 63.55 | 64.02 | 12,971 | -0.85(-1.31%) |
Jan 08, 2020 | 66.38 | 66.38 | 64.75 | 64.87 | 33,519 | -1.12(-1.70%) |
Jan 07, 2020 | 66.13 | 66.60 | 65.53 | 65.99 | 13,059 | -0.65(-0.97%) |
Jan 06, 2020 | 65.66 | 66.83 | 65.50 | 66.63 | 21,491 | +0.60(+0.91%) |
Jan 03, 2020 | 66.23 | 66.23 | 65.55 | 66.04 | 13,975 | -0.12(-0.18%) |
Jan 02, 2020 | 67.38 | 67.38 | 65.63 | 66.16 | 59,300 | -0.35(-0.53%) |
Dec 31, 2019 | 65.69 | 66.97 | 65.58 | 66.51 | 17,233 | +0.62(+0.94%) |
Dec 30, 2019 | 65.72 | 66.67 | 65.41 | 65.89 | 6,309 | +0.19(+0.29%) |
Dec 27, 2019 | 66.40 | 66.54 | 65.58 | 65.70 | 5,989 | -0.69(-1.05%) |
Dec 26, 2019 | 66.31 | 66.47 | 66.31 | 66.40 | 2,996 | +0.32(+0.49%) |
Dec 24, 2019 | 66.80 | 66.80 | 66.05 | 66.07 | 7,881 | -0.05(-0.07%) |
Dec 23, 2019 | 66.14 | 66.27 | 65.44 | 66.12 | 21,396 | +0.36(+0.55%) |
Dec 20, 2019 | 66.41 | 66.41 | 65.59 | 65.76 | 7,057 | -0.11(-0.17%) |
Dec 19, 2019 | 66.53 | 66.53 | 65.80 | 65.87 | 3,755 | -0.21(-0.32%) |
Dec 18, 2019 | 65.98 | 66.21 | 65.61 | 66.08 | 11,861 | +0.35(+0.53%) |
Dec 17, 2019 | 65.24 | 65.74 | 65.24 | 65.74 | 13,382 | +0.62(+0.95%) |
Dec 16, 2019 | 65.74 | 65.98 | 65.11 | 65.11 | 23,504 | +0.09(+0.13%) |
Dec 13, 2019 | 66.04 | 66.04 | 64.99 | 65.03 | 7,479 | -1.10(-1.66%) |
Dec 12, 2019 | 65.60 | 66.25 | 65.60 | 66.12 | 19,691 | +1.08(+1.65%) |
Dec 11, 2019 | 65.22 | 65.26 | 64.92 | 65.05 | 14,482 | +0.04(+0.07%) |
Dec 10, 2019 | 65.01 | 65.38 | 65.00 | 65.00 | 5,778 | -0.33(-0.50%) |
Dec 09, 2019 | 64.89 | 65.42 | 64.89 | 65.33 | 8,480 | +0.27(+0.41%) |
Dec 06, 2019 | 64.08 | 65.32 | 64.08 | 65.07 | 38,132 | +1.44(+2.27%) |
Dec 05, 2019 | 63.32 | 63.98 | 63.32 | 63.62 | 7,955 | +0.32(+0.50%) |
Dec 04, 2019 | 63.70 | 63.82 | 63.31 | 63.31 | 15,873 | +0.39(+0.63%) |
Dec 03, 2019 | 62.30 | 62.93 | 62.30 | 62.91 | 4,781 | -0.37(-0.59%) |
Dec 02, 2019 | 64.58 | 64.58 | 62.05 | 63.28 | 6,681 | -0.81(-1.27%) |
Nov 29, 2019 | 64.51 | 64.51 | 64.10 | 64.10 | 1,474 | -0.58(-0.89%) |
Nov 27, 2019 | 64.59 | 64.88 | 64.53 | 64.68 | 7,795 | +0.32(+0.50%) |
Nov 26, 2019 | 64.88 | 64.88 | 64.35 | 64.35 | 34,991 | -0.18(-0.28%) |
Nov 25, 2019 | 63.01 | 64.58 | 63.01 | 64.53 | 6,541 | +1.74(+2.76%) |
Nov 22, 2019 | 62.88 | 62.91 | 62.80 | 62.80 | 4,424 | +0.42(+0.67%) |
Nov 21, 2019 | 62.69 | 62.69 | 62.00 | 62.38 | 17,529 | -0.22(-0.35%) |
Nov 20, 2019 | 63.09 | 63.39 | 62.60 | 62.60 | 6,723 | -0.76(-1.20%) |
Nov 19, 2019 | 63.81 | 63.81 | 63.36 | 63.36 | 4,898 | -0.46(-0.71%) |
Nov 18, 2019 | 63.97 | 63.97 | 63.65 | 63.81 | 10,844 | -0.22(-0.35%) |
Nov 15, 2019 | 64.47 | 64.47 | 63.96 | 64.04 | 9,691 | -0.03(-0.05%) |
Nov 14, 2019 | 63.77 | 64.66 | 63.77 | 64.07 | 10,675 | +0.25(+0.39%) |
Nov 13, 2019 | 63.86 | 63.98 | 63.53 | 63.82 | 19,195 | -0.46(-0.71%) |
Nov 12, 2019 | 64.29 | 64.59 | 64.14 | 64.28 | 4,374 | -0.02(-0.03%) |
Nov 11, 2019 | 64.26 | 64.30 | 64.00 | 64.30 | 5,150 | -0.27(-0.41%) |
Nov 08, 2019 | 64.87 | 64.87 | 64.42 | 64.56 | 9,164 | -0.21(-0.33%) |
Nov 07, 2019 | 64.93 | 65.31 | 64.68 | 64.78 | 5,318 | +0.23(+0.35%) |
Nov 06, 2019 | 64.73 | 64.84 | 64.30 | 64.55 | 47,928 | -0.28(-0.43%) |
Nov 05, 2019 | 64.36 | 65.11 | 64.36 | 64.83 | 27,780 | +0.51(+0.79%) |
Nov 04, 2019 | 64.00 | 64.35 | 63.92 | 64.32 | 9,161 | +0.92(+1.46%) |