Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.81 | 60.85 | 58.77 | 59.08 | 146,901 | -2.29(-3.73%) |
Jan 30, 2020 | 60.20 | 61.38 | 60.20 | 61.38 | 74,281 | +0.63(+1.03%) |
Jan 29, 2020 | 61.54 | 61.54 | 60.73 | 60.75 | 95,106 | -0.52(-0.85%) |
Jan 28, 2020 | 60.52 | 61.50 | 60.46 | 61.27 | 72,910 | +1.26(+2.10%) |
Jan 27, 2020 | 59.25 | 60.54 | 58.83 | 60.01 | 134,379 | -0.43(-0.71%) |
Jan 24, 2020 | 61.52 | 61.52 | 60.18 | 60.44 | 112,368 | -0.93(-1.51%) |
Jan 23, 2020 | 60.71 | 61.81 | 60.16 | 61.37 | 236,249 | +0.68(+1.13%) |
Jan 22, 2020 | 60.95 | 61.25 | 60.59 | 60.68 | 119,949 | -0.27(-0.44%) |
Jan 21, 2020 | 62.12 | 62.12 | 60.79 | 60.95 | 134,186 | -1.52(-2.43%) |
Jan 17, 2020 | 62.38 | 62.55 | 61.88 | 62.47 | 166,467 | +0.58(+0.94%) |
Jan 16, 2020 | 62.23 | 62.54 | 61.33 | 61.89 | 183,453 | -0.18(-0.29%) |
Jan 15, 2020 | 61.23 | 62.58 | 60.68 | 62.07 | 291,313 | +2.59(+4.36%) |
Jan 14, 2020 | 59.68 | 60.06 | 59.29 | 59.48 | 121,112 | -0.36(-0.59%) |
Jan 13, 2020 | 58.84 | 59.83 | 58.72 | 59.83 | 167,218 | +1.12(+1.91%) |
Jan 10, 2020 | 59.44 | 59.67 | 58.56 | 58.71 | 95,582 | -0.55(-0.93%) |
Jan 09, 2020 | 59.24 | 59.36 | 58.64 | 59.26 | 127,241 | +0.46(+0.78%) |
Jan 08, 2020 | 58.64 | 59.41 | 58.53 | 58.80 | 158,606 | +0.83(+1.44%) |
Jan 07, 2020 | 58.14 | 58.53 | 57.87 | 57.97 | 172,683 | -0.48(-0.82%) |
Jan 06, 2020 | 58.12 | 58.64 | 57.91 | 58.45 | 132,328 | -0.33(-0.56%) |
Jan 03, 2020 | 58.18 | 58.80 | 58.08 | 58.78 | 195,655 | -0.40(-0.68%) |
Jan 02, 2020 | 58.38 | 59.19 | 58.02 | 59.18 | 166,382 | +1.23(+2.11%) |
Dec 31, 2019 | 58.06 | 58.72 | 57.90 | 57.95 | 208,592 | -0.37(-0.64%) |
Dec 30, 2019 | 58.15 | 58.71 | 57.84 | 58.33 | 133,970 | +0.16(+0.27%) |
Dec 27, 2019 | 58.16 | 58.38 | 57.88 | 58.17 | 94,299 | +0.14(+0.24%) |
Dec 26, 2019 | 58.03 | 58.15 | 57.66 | 58.03 | 49,672 | +0.10(+0.18%) |
Dec 24, 2019 | 58.20 | 58.20 | 57.82 | 57.92 | 41,162 | -0.28(-0.48%) |
Dec 23, 2019 | 57.95 | 58.23 | 57.64 | 58.20 | 103,850 | +0.33(+0.57%) |
Dec 20, 2019 | 57.84 | 58.31 | 57.56 | 57.88 | 652,718 | +0.34(+0.59%) |
Dec 19, 2019 | 58.06 | 58.06 | 57.36 | 57.54 | 120,631 | -0.56(-0.97%) |
Dec 18, 2019 | 58.22 | 58.22 | 57.57 | 58.10 | 109,591 | +0.11(+0.19%) |
Dec 17, 2019 | 58.19 | 58.36 | 57.24 | 57.99 | 222,292 | -0.09(-0.16%) |
Dec 16, 2019 | 58.90 | 58.95 | 57.76 | 58.08 | 207,392 | -0.20(-0.34%) |
Dec 13, 2019 | 58.13 | 58.71 | 57.73 | 58.28 | 217,786 | -0.21(-0.35%) |
Dec 12, 2019 | 57.39 | 59.06 | 56.89 | 58.49 | 171,225 | +1.03(+1.79%) |
Dec 11, 2019 | 57.15 | 57.59 | 56.86 | 57.46 | 165,674 | +0.37(+0.66%) |
Dec 10, 2019 | 56.84 | 57.09 | 56.33 | 57.08 | 242,486 | +0.23(+0.41%) |
Dec 09, 2019 | 56.87 | 57.48 | 56.75 | 56.85 | 210,650 | -0.42(-0.73%) |
Dec 06, 2019 | 56.88 | 57.48 | 56.63 | 57.27 | 175,020 | +1.20(+2.14%) |
Dec 05, 2019 | 55.48 | 56.19 | 55.48 | 56.07 | 150,143 | +0.70(+1.27%) |
Dec 04, 2019 | 55.40 | 56.03 | 55.26 | 55.37 | 186,539 | +0.29(+0.53%) |
Dec 03, 2019 | 54.90 | 55.14 | 54.39 | 55.08 | 216,952 | -0.53(-0.96%) |
Dec 02, 2019 | 55.51 | 56.20 | 55.22 | 55.61 | 205,889 | +0.25(+0.46%) |
Nov 29, 2019 | 56.48 | 56.48 | 55.25 | 55.36 | 114,292 | -1.40(-2.47%) |
Nov 27, 2019 | 56.55 | 57.17 | 56.33 | 56.76 | 148,612 | +0.10(+0.18%) |
Nov 26, 2019 | 56.21 | 56.95 | 55.89 | 56.66 | 129,755 | +0.24(+0.43%) |
Nov 25, 2019 | 55.86 | 56.84 | 55.77 | 56.42 | 161,010 | +0.80(+1.43%) |
Nov 22, 2019 | 55.08 | 55.70 | 54.88 | 55.62 | 128,643 | +0.76(+1.39%) |
Nov 21, 2019 | 54.77 | 54.97 | 54.17 | 54.86 | 146,429 | +0.45(+0.82%) |
Nov 20, 2019 | 54.25 | 55.03 | 54.10 | 54.41 | 241,798 | -0.14(-0.26%) |
Nov 19, 2019 | 55.04 | 55.63 | 54.55 | 54.55 | 158,494 | -0.48(-0.88%) |
Nov 18, 2019 | 55.48 | 55.60 | 54.90 | 55.04 | 151,131 | -0.76(-1.35%) |
Nov 15, 2019 | 56.32 | 56.32 | 55.46 | 55.79 | 776,472 | -0.03(-0.05%) |
Nov 14, 2019 | 55.96 | 56.01 | 55.52 | 55.82 | 232,570 | -0.15(-0.27%) |
Nov 13, 2019 | 55.57 | 56.21 | 55.10 | 55.97 | 226,542 | -0.21(-0.38%) |
Nov 12, 2019 | 56.49 | 56.49 | 55.72 | 56.18 | 185,794 | -0.21(-0.36%) |
Nov 11, 2019 | 55.79 | 56.61 | 55.64 | 56.39 | 165,497 | +0.00(+0.00%) |
Nov 08, 2019 | 56.11 | 56.68 | 55.64 | 56.39 | 217,086 | -0.02(-0.03%) |
Nov 07, 2019 | 57.67 | 58.02 | 56.26 | 56.41 | 252,953 | -0.68(-1.19%) |
Nov 06, 2019 | 56.67 | 57.40 | 56.23 | 57.09 | 209,880 | +0.19(+0.33%) |
Nov 05, 2019 | 57.30 | 57.67 | 56.86 | 56.90 | 338,822 | -0.04(-0.07%) |
Nov 04, 2019 | 56.65 | 57.32 | 56.30 | 56.94 | 286,412 | +0.72(+1.28%) |