Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.49 | 61.88 | 59.56 | 60.25 | 47,800 | -1.52(-2.46%) |
Jan 30, 2020 | 60.93 | 62.18 | 60.46 | 61.77 | 51,450 | +0.29(+0.47%) |
Jan 29, 2020 | 62.09 | 62.09 | 61.33 | 61.48 | 25,386 | -0.45(-0.73%) |
Jan 28, 2020 | 61.75 | 62.70 | 61.31 | 61.93 | 30,350 | +0.67(+1.09%) |
Jan 27, 2020 | 60.83 | 62.40 | 60.28 | 61.26 | 92,350 | -0.68(-1.10%) |
Jan 24, 2020 | 62.50 | 62.50 | 61.45 | 61.94 | 46,000 | -0.47(-0.75%) |
Jan 23, 2020 | 62.80 | 62.85 | 61.84 | 62.41 | 38,530 | -0.61(-0.97%) |
Jan 22, 2020 | 63.87 | 64.20 | 62.55 | 63.02 | 38,298 | -0.49(-0.77%) |
Jan 21, 2020 | 64.53 | 64.89 | 63.09 | 63.51 | 58,173 | -1.37(-2.11%) |
Jan 17, 2020 | 66.58 | 66.84 | 64.30 | 64.88 | 89,500 | -1.31(-1.98%) |
Jan 16, 2020 | 65.23 | 67.32 | 65.05 | 66.19 | 25,076 | +1.41(+2.18%) |
Jan 15, 2020 | 64.20 | 65.77 | 64.14 | 64.78 | 57,499 | +0.47(+0.73%) |
Jan 14, 2020 | 64.05 | 64.54 | 63.81 | 64.31 | 52,567 | +0.00(+0.00%) |
Jan 13, 2020 | 63.40 | 64.76 | 62.82 | 64.31 | 32,909 | +0.86(+1.36%) |
Jan 10, 2020 | 64.23 | 64.47 | 63.22 | 63.45 | 123,300 | -0.73(-1.14%) |
Jan 09, 2020 | 63.00 | 64.36 | 62.81 | 64.18 | 23,631 | +1.35(+2.15%) |
Jan 08, 2020 | 61.88 | 63.52 | 61.73 | 62.83 | 33,436 | +0.95(+1.54%) |
Jan 07, 2020 | 61.27 | 62.24 | 61.22 | 61.88 | 35,498 | +0.56(+0.91%) |
Jan 06, 2020 | 61.06 | 61.84 | 60.70 | 61.32 | 41,904 | -0.30(-0.49%) |
Jan 03, 2020 | 61.18 | 61.80 | 60.30 | 61.62 | 109,200 | -0.48(-0.77%) |
Jan 02, 2020 | 62.36 | 62.36 | 60.18 | 62.10 | 28,263 | +0.32(+0.52%) |
Dec 31, 2019 | 61.20 | 62.47 | 61.20 | 61.78 | 64,900 | +0.26(+0.42%) |
Dec 30, 2019 | 61.51 | 61.89 | 60.80 | 61.52 | 41,340 | -0.33(-0.53%) |
Dec 27, 2019 | 62.94 | 63.00 | 61.48 | 61.85 | 31,000 | -0.89(-1.42%) |
Dec 26, 2019 | 60.68 | 63.05 | 60.42 | 62.74 | 31,501 | +2.19(+3.62%) |
Dec 24, 2019 | 59.73 | 61.02 | 59.21 | 60.55 | 21,300 | +0.71(+1.19%) |
Dec 23, 2019 | 59.97 | 60.66 | 59.40 | 59.84 | 52,257 | -0.16(-0.27%) |
Dec 20, 2019 | 59.77 | 60.64 | 58.70 | 60.00 | 62,100 | +0.43(+0.72%) |
Dec 19, 2019 | 59.85 | 60.30 | 58.98 | 59.57 | 40,701 | -0.28(-0.47%) |
Dec 18, 2019 | 59.74 | 60.43 | 59.22 | 59.85 | 37,048 | -0.05(-0.08%) |
Dec 17, 2019 | 59.24 | 60.12 | 58.88 | 59.90 | 83,180 | +0.70(+1.18%) |
Dec 16, 2019 | 60.12 | 61.08 | 58.92 | 59.20 | 52,494 | -0.42(-0.70%) |
Dec 13, 2019 | 60.37 | 61.50 | 59.50 | 59.62 | 85,100 | -0.75(-1.24%) |
Dec 12, 2019 | 59.98 | 61.03 | 59.77 | 60.37 | 45,585 | +0.26(+0.43%) |
Dec 11, 2019 | 59.59 | 60.53 | 59.18 | 60.11 | 49,301 | +0.49(+0.83%) |
Dec 10, 2019 | 58.50 | 59.81 | 57.96 | 59.62 | 41,518 | +1.20(+2.05%) |
Dec 09, 2019 | 58.09 | 59.37 | 57.72 | 58.42 | 75,710 | +0.04(+0.07%) |
Dec 06, 2019 | 58.87 | 59.73 | 57.31 | 58.38 | 91,200 | +0.01(+0.02%) |
Dec 05, 2019 | 57.36 | 58.63 | 57.00 | 58.37 | 28,743 | +1.30(+2.28%) |
Dec 04, 2019 | 56.99 | 57.84 | 56.33 | 57.07 | 29,659 | +0.58(+1.03%) |
Dec 03, 2019 | 55.29 | 56.92 | 54.85 | 56.49 | 43,872 | +0.46(+0.82%) |
Dec 02, 2019 | 56.69 | 57.10 | 55.07 | 56.03 | 48,910 | -0.72(-1.27%) |
Nov 29, 2019 | 57.01 | 57.82 | 56.72 | 56.75 | 11,700 | -0.54(-0.94%) |
Nov 27, 2019 | 56.76 | 57.55 | 56.75 | 57.29 | 17,100 | +0.84(+1.49%) |
Nov 26, 2019 | 55.21 | 57.16 | 55.01 | 56.45 | 44,214 | +1.07(+1.93%) |
Nov 25, 2019 | 54.84 | 56.30 | 53.83 | 55.38 | 32,918 | +0.67(+1.22%) |
Nov 22, 2019 | 53.43 | 55.36 | 53.02 | 54.71 | 55,000 | +1.49(+2.80%) |
Nov 21, 2019 | 53.69 | 53.92 | 53.09 | 53.22 | 24,053 | -0.41(-0.76%) |
Nov 20, 2019 | 55.38 | 55.85 | 53.46 | 53.63 | 56,724 | -2.03(-3.65%) |
Nov 19, 2019 | 56.86 | 56.86 | 55.54 | 55.66 | 30,531 | -0.83(-1.47%) |
Nov 18, 2019 | 57.08 | 57.39 | 56.30 | 56.49 | 55,507 | -0.72(-1.26%) |
Nov 15, 2019 | 58.03 | 58.15 | 56.61 | 57.21 | 51,400 | -0.35(-0.61%) |
Nov 14, 2019 | 59.39 | 60.00 | 57.16 | 57.56 | 69,243 | -2.32(-3.87%) |
Nov 13, 2019 | 61.84 | 62.02 | 58.91 | 59.88 | 55,724 | -2.41(-3.87%) |
Nov 12, 2019 | 60.09 | 62.47 | 60.09 | 62.29 | 48,453 | +2.31(+3.85%) |
Nov 11, 2019 | 59.04 | 60.00 | 59.04 | 59.98 | 18,686 | +0.74(+1.25%) |
Nov 08, 2019 | 59.06 | 60.66 | 59.06 | 59.24 | 44,400 | -0.06(-0.10%) |
Nov 07, 2019 | 56.25 | 60.44 | 55.60 | 59.30 | 146,017 | +4.31(+7.84%) |
Nov 06, 2019 | 55.92 | 56.89 | 54.52 | 54.99 | 91,447 | -0.98(-1.75%) |
Nov 05, 2019 | 55.67 | 56.00 | 54.61 | 55.97 | 44,242 | +0.44(+0.79%) |
Nov 04, 2019 | 56.71 | 56.71 | 55.27 | 55.53 | 24,831 | -0.67(-1.19%) |