Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.27 | 67.38 | 63.41 | 64.04 | 9,000,187 | -3.68(-5.43%) |
Jan 30, 2020 | 65.67 | 67.84 | 65.15 | 67.71 | 4,768,516 | +0.63(+0.93%) |
Jan 29, 2020 | 68.16 | 68.29 | 66.93 | 67.09 | 3,519,823 | -0.12(-0.17%) |
Jan 28, 2020 | 66.12 | 67.80 | 65.82 | 67.21 | 3,686,480 | +1.99(+3.06%) |
Jan 27, 2020 | 64.91 | 66.20 | 64.67 | 65.21 | 5,780,303 | -3.28(-4.78%) |
Jan 24, 2020 | 70.88 | 70.88 | 67.62 | 68.49 | 6,365,377 | -1.94(-2.75%) |
Jan 23, 2020 | 69.71 | 70.51 | 68.93 | 70.42 | 3,493,652 | +0.19(+0.26%) |
Jan 22, 2020 | 70.76 | 71.19 | 70.09 | 70.24 | 2,447,470 | +0.11(+0.15%) |
Jan 21, 2020 | 69.89 | 70.70 | 69.86 | 70.13 | 3,799,946 | -0.51(-0.72%) |
Jan 17, 2020 | 70.47 | 70.73 | 70.01 | 70.64 | 3,445,811 | +0.64(+0.91%) |
Jan 16, 2020 | 69.22 | 69.94 | 69.06 | 70.00 | 3,202,400 | +1.69(+2.48%) |
Jan 15, 2020 | 67.78 | 68.81 | 67.71 | 68.31 | 3,410,328 | +0.48(+0.71%) |
Jan 14, 2020 | 67.87 | 68.57 | 67.47 | 67.83 | 3,837,057 | -0.37(-0.54%) |
Jan 13, 2020 | 67.21 | 68.20 | 66.92 | 68.20 | 2,924,288 | +1.45(+2.17%) |
Jan 10, 2020 | 67.82 | 67.86 | 66.48 | 66.76 | 3,975,637 | -0.64(-0.94%) |
Jan 09, 2020 | 67.12 | 67.44 | 66.72 | 67.39 | 2,955,364 | +1.34(+2.03%) |
Jan 08, 2020 | 65.18 | 66.85 | 65.01 | 66.05 | 3,964,704 | +1.00(+1.53%) |
Jan 07, 2020 | 65.26 | 65.52 | 64.73 | 65.05 | 2,861,135 | -0.50(-0.76%) |
Jan 06, 2020 | 63.66 | 65.61 | 63.62 | 65.55 | 3,013,097 | +0.75(+1.16%) |
Jan 03, 2020 | 64.11 | 65.62 | 64.05 | 64.80 | 4,781,423 | -1.59(-2.40%) |
Jan 02, 2020 | 65.60 | 66.39 | 64.98 | 66.39 | 3,766,750 | +1.79(+2.77%) |
Dec 31, 2019 | 63.76 | 64.74 | 63.54 | 64.61 | 2,748,855 | +0.50(+0.78%) |
Dec 30, 2019 | 65.27 | 65.35 | 63.80 | 64.11 | 3,728,594 | -1.14(-1.75%) |
Dec 27, 2019 | 65.80 | 65.81 | 64.89 | 65.25 | 2,282,649 | -0.04(-0.06%) |
Dec 26, 2019 | 64.55 | 65.33 | 64.53 | 65.29 | 2,178,394 | +0.98(+1.52%) |
Dec 24, 2019 | 64.44 | 64.46 | 64.09 | 64.31 | 963,301 | +0.02(+0.03%) |
Dec 23, 2019 | 64.52 | 64.56 | 64.21 | 64.29 | 1,952,838 | +0.13(+0.20%) |
Dec 20, 2019 | 63.87 | 64.43 | 63.83 | 64.16 | 3,044,192 | +0.93(+1.46%) |
Dec 19, 2019 | 62.56 | 63.26 | 62.54 | 63.24 | 2,233,898 | +0.79(+1.26%) |
Dec 18, 2019 | 62.70 | 62.85 | 62.45 | 62.45 | 1,747,070 | +0.00(+0.00%) |
Dec 17, 2019 | 62.65 | 62.86 | 62.43 | 62.45 | 1,824,203 | +0.02(+0.03%) |
Dec 16, 2019 | 62.26 | 62.81 | 62.25 | 62.43 | 2,683,201 | +1.28(+2.09%) |
Dec 13, 2019 | 60.87 | 61.94 | 60.42 | 61.15 | 4,896,443 | +0.06(+0.10%) |
Dec 12, 2019 | 59.55 | 61.58 | 59.40 | 61.10 | 6,352,588 | +1.53(+2.57%) |
Dec 11, 2019 | 59.32 | 59.72 | 59.09 | 59.57 | 2,468,474 | +0.50(+0.84%) |
Dec 10, 2019 | 59.24 | 59.63 | 58.65 | 59.07 | 2,767,414 | -0.21(-0.36%) |
Dec 09, 2019 | 59.58 | 60.00 | 59.22 | 59.28 | 2,439,056 | -0.52(-0.86%) |
Dec 06, 2019 | 59.40 | 60.07 | 59.40 | 59.80 | 3,221,130 | +1.51(+2.59%) |
Dec 05, 2019 | 58.38 | 58.38 | 57.44 | 58.29 | 2,688,999 | +0.40(+0.69%) |
Dec 04, 2019 | 57.51 | 58.29 | 57.34 | 57.89 | 3,167,039 | +1.07(+1.89%) |
Dec 03, 2019 | 56.36 | 56.96 | 55.55 | 56.82 | 5,186,426 | -1.23(-2.11%) |
Dec 02, 2019 | 59.77 | 59.80 | 57.82 | 58.05 | 4,132,401 | -1.57(-2.63%) |
Nov 29, 2019 | 59.95 | 60.09 | 59.48 | 59.62 | 1,254,481 | -0.64(-1.07%) |
Nov 27, 2019 | 59.88 | 60.28 | 59.67 | 60.26 | 1,809,427 | +0.55(+0.93%) |
Nov 26, 2019 | 59.17 | 59.63 | 58.96 | 59.70 | 1,786,739 | +0.60(+1.02%) |
Nov 25, 2019 | 58.33 | 59.12 | 58.33 | 59.10 | 2,220,274 | +1.32(+2.29%) |
Nov 22, 2019 | 57.84 | 57.93 | 57.15 | 57.77 | 2,380,393 | +0.33(+0.58%) |
Nov 21, 2019 | 57.74 | 57.84 | 56.93 | 57.44 | 2,799,805 | -0.27(-0.47%) |
Nov 20, 2019 | 58.02 | 58.30 | 56.74 | 57.72 | 4,208,927 | -0.61(-1.05%) |
Nov 19, 2019 | 58.80 | 58.80 | 57.97 | 58.33 | 2,722,403 | -0.05(-0.08%) |
Nov 18, 2019 | 58.14 | 58.58 | 57.87 | 58.38 | 2,461,397 | +0.05(+0.08%) |
Nov 15, 2019 | 57.88 | 58.33 | 57.48 | 58.33 | 2,398,159 | +1.23(+2.15%) |
Nov 14, 2019 | 56.70 | 57.15 | 56.29 | 57.10 | 2,746,525 | +0.26(+0.46%) |
Nov 13, 2019 | 56.18 | 57.10 | 56.06 | 56.84 | 3,652,498 | +0.08(+0.14%) |
Nov 12, 2019 | 56.67 | 57.36 | 56.34 | 56.76 | 2,905,553 | +0.32(+0.57%) |
Nov 11, 2019 | 55.95 | 56.56 | 55.86 | 56.44 | 1,874,299 | -0.32(-0.57%) |
Nov 08, 2019 | 56.19 | 56.79 | 55.75 | 56.76 | 1,866,524 | +0.33(+0.59%) |
Nov 07, 2019 | 56.63 | 57.09 | 56.10 | 56.43 | 3,995,784 | +0.60(+1.08%) |
Nov 06, 2019 | 55.79 | 55.99 | 55.26 | 55.83 | 2,584,908 | +0.07(+0.12%) |
Nov 05, 2019 | 56.14 | 56.27 | 55.60 | 55.76 | 2,425,350 | -0.19(-0.33%) |
Nov 04, 2019 | 56.26 | 56.31 | 55.75 | 55.94 | 2,786,613 | +0.63(+1.14%) |