Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.32 | 61.49 | 57.88 | 58.40 | 2,771,797 | -3.95(-6.34%) |
Jan 30, 2020 | 60.53 | 62.50 | 59.99 | 62.35 | 1,605,512 | +0.78(+1.27%) |
Jan 29, 2020 | 62.73 | 62.87 | 61.52 | 61.57 | 1,137,388 | -0.01(-0.02%) |
Jan 28, 2020 | 60.92 | 62.16 | 60.62 | 61.58 | 1,055,031 | +1.23(+2.03%) |
Jan 27, 2020 | 60.04 | 61.21 | 59.80 | 60.35 | 2,240,003 | -3.00(-4.73%) |
Jan 24, 2020 | 65.15 | 65.28 | 62.35 | 63.35 | 1,941,059 | -1.15(-1.79%) |
Jan 23, 2020 | 63.95 | 64.67 | 63.17 | 64.51 | 954,370 | -0.13(-0.20%) |
Jan 22, 2020 | 65.12 | 65.52 | 64.55 | 64.64 | 754,130 | -0.12(-0.18%) |
Jan 21, 2020 | 65.07 | 65.66 | 64.38 | 64.75 | 1,013,231 | -0.95(-1.45%) |
Jan 17, 2020 | 65.88 | 65.91 | 65.38 | 65.71 | 742,816 | +0.33(+0.51%) |
Jan 16, 2020 | 64.52 | 65.38 | 64.43 | 65.38 | 816,169 | +1.73(+2.72%) |
Jan 15, 2020 | 62.81 | 64.29 | 62.81 | 63.65 | 957,016 | +0.67(+1.06%) |
Jan 14, 2020 | 62.74 | 63.79 | 62.66 | 62.98 | 1,081,596 | +0.13(+0.21%) |
Jan 13, 2020 | 62.68 | 62.89 | 62.31 | 62.85 | 880,528 | +0.53(+0.84%) |
Jan 10, 2020 | 63.44 | 63.56 | 62.11 | 62.32 | 957,690 | -0.94(-1.49%) |
Jan 09, 2020 | 62.84 | 63.39 | 62.49 | 63.27 | 854,232 | +1.39(+2.24%) |
Jan 08, 2020 | 60.53 | 62.60 | 60.36 | 61.88 | 1,200,771 | +1.05(+1.73%) |
Jan 07, 2020 | 61.17 | 61.45 | 60.71 | 60.83 | 896,650 | -0.75(-1.22%) |
Jan 06, 2020 | 59.88 | 61.62 | 59.80 | 61.58 | 1,240,731 | +0.40(+0.65%) |
Jan 03, 2020 | 60.62 | 61.72 | 60.50 | 61.18 | 1,098,201 | -1.58(-2.51%) |
Jan 02, 2020 | 61.31 | 62.76 | 61.14 | 62.76 | 1,100,715 | +2.35(+3.89%) |
Dec 31, 2019 | 59.68 | 60.60 | 59.51 | 60.41 | 766,029 | +0.33(+0.55%) |
Dec 30, 2019 | 61.28 | 61.32 | 59.85 | 60.08 | 1,113,437 | -1.18(-1.92%) |
Dec 27, 2019 | 61.63 | 61.64 | 61.06 | 61.25 | 652,840 | +0.11(+0.18%) |
Dec 26, 2019 | 60.64 | 61.15 | 60.60 | 61.15 | 552,023 | +0.69(+1.14%) |
Dec 24, 2019 | 60.90 | 60.90 | 60.41 | 60.46 | 398,524 | -0.28(-0.46%) |
Dec 23, 2019 | 60.81 | 60.93 | 60.62 | 60.74 | 602,513 | +0.56(+0.94%) |
Dec 20, 2019 | 60.28 | 60.54 | 60.06 | 60.18 | 993,336 | +0.52(+0.88%) |
Dec 19, 2019 | 59.11 | 59.68 | 59.06 | 59.65 | 567,243 | +0.82(+1.39%) |
Dec 18, 2019 | 59.24 | 59.32 | 58.84 | 58.84 | 682,662 | -0.17(-0.29%) |
Dec 17, 2019 | 58.86 | 59.37 | 58.70 | 59.01 | 532,412 | +0.18(+0.31%) |
Dec 16, 2019 | 58.78 | 59.45 | 58.75 | 58.82 | 987,866 | +0.63(+1.08%) |
Dec 13, 2019 | 58.09 | 59.15 | 57.52 | 58.20 | 1,588,721 | +0.04(+0.08%) |
Dec 12, 2019 | 56.64 | 58.68 | 56.48 | 58.15 | 1,717,638 | +1.34(+2.36%) |
Dec 11, 2019 | 56.41 | 56.85 | 56.14 | 56.81 | 525,616 | +0.15(+0.27%) |
Dec 10, 2019 | 56.73 | 57.03 | 56.16 | 56.66 | 543,084 | -0.19(-0.33%) |
Dec 09, 2019 | 57.18 | 57.42 | 56.81 | 56.85 | 449,661 | -0.56(-0.97%) |
Dec 06, 2019 | 56.59 | 57.55 | 56.59 | 57.41 | 1,036,775 | +1.99(+3.59%) |
Dec 05, 2019 | 55.75 | 55.75 | 54.69 | 55.42 | 903,028 | +0.18(+0.33%) |
Dec 04, 2019 | 55.26 | 55.68 | 55.00 | 55.24 | 851,774 | +0.89(+1.64%) |
Dec 03, 2019 | 54.34 | 54.43 | 53.21 | 54.35 | 1,576,082 | -1.72(-3.08%) |
Dec 02, 2019 | 57.97 | 57.98 | 56.02 | 56.07 | 804,302 | -1.70(-2.95%) |
Nov 29, 2019 | 57.88 | 58.08 | 57.62 | 57.78 | 295,221 | -0.47(-0.80%) |
Nov 27, 2019 | 58.10 | 58.29 | 57.74 | 58.24 | 515,094 | +0.26(+0.45%) |
Nov 26, 2019 | 57.80 | 58.11 | 57.51 | 57.98 | 546,889 | +0.38(+0.66%) |
Nov 25, 2019 | 56.98 | 57.64 | 56.95 | 57.60 | 624,070 | +1.19(+2.11%) |
Nov 22, 2019 | 56.16 | 56.54 | 55.85 | 56.41 | 804,345 | +0.60(+1.08%) |
Nov 21, 2019 | 56.15 | 56.20 | 55.45 | 55.81 | 514,404 | -0.28(-0.49%) |
Nov 20, 2019 | 56.36 | 56.54 | 55.20 | 56.09 | 986,954 | -0.68(-1.21%) |
Nov 19, 2019 | 57.74 | 57.74 | 56.55 | 56.77 | 1,028,901 | -0.61(-1.06%) |
Nov 18, 2019 | 57.06 | 57.45 | 56.98 | 57.38 | 585,572 | +0.16(+0.27%) |
Nov 15, 2019 | 56.45 | 57.22 | 56.32 | 57.22 | 854,578 | +1.36(+2.44%) |
Nov 14, 2019 | 55.64 | 55.93 | 55.16 | 55.86 | 684,809 | +0.05(+0.09%) |
Nov 13, 2019 | 54.76 | 55.94 | 54.65 | 55.81 | 899,005 | +0.48(+0.86%) |
Nov 12, 2019 | 55.41 | 55.75 | 54.94 | 55.34 | 833,797 | +0.10(+0.18%) |
Nov 11, 2019 | 54.44 | 55.40 | 54.20 | 55.23 | 834,905 | +0.07(+0.12%) |
Nov 08, 2019 | 55.25 | 55.27 | 54.59 | 55.17 | 668,263 | +0.00(+0.01%) |
Nov 07, 2019 | 54.89 | 55.74 | 54.88 | 55.16 | 1,107,641 | +1.27(+2.36%) |
Nov 06, 2019 | 54.03 | 54.14 | 53.43 | 53.89 | 958,583 | -0.01(-0.02%) |
Nov 05, 2019 | 54.06 | 54.32 | 53.70 | 53.90 | 822,791 | +0.13(+0.24%) |
Nov 04, 2019 | 53.83 | 54.06 | 53.44 | 53.77 | 993,931 | +0.73(+1.37%) |