Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.52 | 58.67 | 56.49 | 56.56 | 1,548,101 | -2.25(-3.83%) |
Jan 30, 2020 | 59.00 | 59.72 | 58.33 | 58.81 | 995,402 | -0.63(-1.05%) |
Jan 29, 2020 | 60.39 | 60.71 | 59.04 | 59.43 | 763,658 | -0.75(-1.24%) |
Jan 28, 2020 | 59.74 | 60.45 | 59.34 | 60.18 | 1,034,305 | +0.66(+1.12%) |
Jan 27, 2020 | 60.09 | 60.57 | 59.46 | 59.52 | 1,027,158 | -1.56(-2.56%) |
Jan 24, 2020 | 62.76 | 62.89 | 60.42 | 61.08 | 1,031,176 | -1.81(-2.88%) |
Jan 23, 2020 | 63.36 | 63.45 | 62.39 | 62.89 | 1,437,967 | -0.58(-0.91%) |
Jan 22, 2020 | 62.26 | 63.56 | 62.18 | 63.47 | 2,307,553 | +1.28(+2.06%) |
Jan 21, 2020 | 61.66 | 62.95 | 61.66 | 62.19 | 2,547,898 | +0.81(+1.33%) |
Jan 17, 2020 | 60.77 | 61.89 | 60.72 | 61.38 | 1,536,977 | +0.83(+1.37%) |
Jan 16, 2020 | 59.84 | 60.73 | 59.04 | 60.55 | 2,277,639 | -0.50(-0.81%) |
Jan 15, 2020 | 59.95 | 61.27 | 59.92 | 61.04 | 1,756,276 | +0.99(+1.65%) |
Jan 14, 2020 | 60.63 | 61.01 | 59.87 | 60.05 | 1,673,616 | -0.79(-1.29%) |
Jan 13, 2020 | 60.89 | 61.07 | 60.45 | 60.84 | 1,270,365 | +0.13(+0.22%) |
Jan 10, 2020 | 60.70 | 61.08 | 60.31 | 60.71 | 874,162 | +0.08(+0.14%) |
Jan 09, 2020 | 60.77 | 61.30 | 60.53 | 60.62 | 682,014 | -0.01(-0.02%) |
Jan 08, 2020 | 60.72 | 61.30 | 60.47 | 60.63 | 705,876 | +0.01(+0.02%) |
Jan 07, 2020 | 60.71 | 61.35 | 60.49 | 60.62 | 1,465,793 | +0.12(+0.20%) |
Jan 06, 2020 | 60.23 | 60.80 | 59.71 | 60.50 | 659,561 | +0.15(+0.25%) |
Jan 03, 2020 | 59.99 | 60.61 | 59.82 | 60.35 | 838,866 | -0.44(-0.72%) |
Jan 02, 2020 | 61.09 | 61.09 | 60.18 | 60.79 | 561,123 | +0.13(+0.22%) |
Dec 31, 2019 | 60.21 | 60.84 | 60.08 | 60.66 | 554,263 | +0.34(+0.57%) |
Dec 30, 2019 | 60.77 | 60.79 | 60.28 | 60.31 | 373,779 | -0.43(-0.71%) |
Dec 27, 2019 | 60.99 | 61.02 | 60.63 | 60.74 | 483,947 | -0.05(-0.08%) |
Dec 26, 2019 | 60.77 | 60.85 | 60.44 | 60.79 | 583,585 | +0.00(+0.00%) |
Dec 24, 2019 | 60.62 | 61.03 | 60.26 | 60.79 | 282,982 | +0.24(+0.40%) |
Dec 23, 2019 | 60.67 | 60.85 | 60.31 | 60.55 | 814,783 | +0.00(+0.00%) |
Dec 20, 2019 | 61.04 | 61.12 | 60.29 | 60.55 | 2,241,424 | -0.44(-0.72%) |
Dec 19, 2019 | 61.01 | 61.18 | 60.46 | 60.99 | 1,361,179 | -0.23(-0.38%) |
Dec 18, 2019 | 60.99 | 61.28 | 60.34 | 61.22 | 1,610,196 | +0.65(+1.08%) |
Dec 17, 2019 | 60.30 | 60.90 | 60.23 | 60.57 | 1,493,287 | -0.17(-0.28%) |
Dec 16, 2019 | 60.34 | 61.04 | 60.31 | 60.73 | 900,705 | +0.58(+0.96%) |
Dec 13, 2019 | 61.15 | 61.27 | 59.94 | 60.16 | 759,737 | -0.99(-1.61%) |
Dec 12, 2019 | 60.40 | 61.40 | 60.37 | 61.14 | 822,406 | +0.50(+0.83%) |
Dec 11, 2019 | 60.50 | 60.74 | 60.30 | 60.64 | 1,323,347 | +0.02(+0.03%) |
Dec 10, 2019 | 60.78 | 60.97 | 60.38 | 60.62 | 943,960 | +0.02(+0.03%) |
Dec 09, 2019 | 61.55 | 61.81 | 60.58 | 60.60 | 957,758 | -1.31(-2.12%) |
Dec 06, 2019 | 62.91 | 63.23 | 61.57 | 61.92 | 1,085,553 | +0.34(+0.54%) |
Dec 05, 2019 | 61.10 | 61.71 | 60.86 | 61.58 | 1,044,782 | +0.63(+1.04%) |
Dec 04, 2019 | 59.99 | 62.08 | 59.73 | 60.95 | 3,204,419 | -0.41(-0.67%) |
Dec 03, 2019 | 61.17 | 61.68 | 60.75 | 61.36 | 1,292,967 | -0.44(-0.71%) |
Dec 02, 2019 | 62.54 | 62.87 | 61.70 | 61.80 | 1,171,282 | -0.67(-1.07%) |
Nov 29, 2019 | 63.14 | 63.31 | 62.35 | 62.47 | 460,007 | -0.79(-1.25%) |
Nov 27, 2019 | 63.75 | 64.01 | 62.63 | 63.26 | 908,850 | -0.55(-0.86%) |
Nov 26, 2019 | 62.71 | 64.00 | 62.30 | 63.81 | 2,123,982 | +1.74(+2.81%) |
Nov 25, 2019 | 62.58 | 63.05 | 62.05 | 62.07 | 966,465 | -0.59(-0.94%) |
Nov 22, 2019 | 62.41 | 63.07 | 62.33 | 62.65 | 918,405 | +0.36(+0.58%) |
Nov 21, 2019 | 63.08 | 63.30 | 62.14 | 62.29 | 847,518 | -0.31(-0.49%) |
Nov 20, 2019 | 61.67 | 62.98 | 61.67 | 62.60 | 1,370,288 | +0.68(+1.10%) |
Nov 19, 2019 | 62.64 | 62.97 | 61.81 | 61.92 | 1,315,389 | -0.67(-1.07%) |
Nov 18, 2019 | 62.05 | 62.67 | 61.76 | 62.59 | 1,880,631 | +1.89(+3.12%) |
Nov 15, 2019 | 60.81 | 60.84 | 60.39 | 60.70 | 1,111,426 | +0.22(+0.37%) |
Nov 14, 2019 | 60.00 | 60.60 | 59.84 | 60.47 | 1,354,456 | -0.06(-0.09%) |
Nov 13, 2019 | 59.78 | 60.65 | 59.47 | 60.53 | 1,167,450 | +0.43(+0.71%) |
Nov 12, 2019 | 59.26 | 60.19 | 59.11 | 60.10 | 1,635,392 | +1.14(+1.93%) |
Nov 11, 2019 | 58.09 | 59.05 | 57.96 | 58.96 | 1,073,021 | +0.66(+1.13%) |
Nov 08, 2019 | 58.29 | 58.46 | 57.99 | 58.30 | 488,563 | +0.06(+0.10%) |
Nov 07, 2019 | 59.24 | 59.51 | 58.11 | 58.25 | 978,570 | -0.68(-1.15%) |
Nov 06, 2019 | 58.87 | 59.03 | 57.90 | 58.93 | 788,501 | +0.07(+0.11%) |
Nov 05, 2019 | 59.30 | 59.53 | 58.71 | 58.86 | 2,380,093 | -0.26(-0.44%) |
Nov 04, 2019 | 58.82 | 59.29 | 58.36 | 59.12 | 1,611,855 | +0.95(+1.63%) |