Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.98 | 59.98 | 59.12 | 59.28 | 149,800 | -0.77(-1.29%) |
Jan 30, 2020 | 59.87 | 60.14 | 59.61 | 60.05 | 185,650 | +0.13(+0.23%) |
Jan 29, 2020 | 60.28 | 60.28 | 59.85 | 59.92 | 107,120 | -0.24(-0.40%) |
Jan 28, 2020 | 60.22 | 60.38 | 60.08 | 60.16 | 116,846 | +0.15(+0.26%) |
Jan 27, 2020 | 60.06 | 60.20 | 59.88 | 60.01 | 88,680 | -0.32(-0.53%) |
Jan 24, 2020 | 60.60 | 60.70 | 60.16 | 60.33 | 151,000 | -0.12(-0.20%) |
Jan 23, 2020 | 59.97 | 60.47 | 59.84 | 60.45 | 124,092 | +0.55(+0.93%) |
Jan 22, 2020 | 60.49 | 60.73 | 59.76 | 59.89 | 135,356 | -0.55(-0.92%) |
Jan 21, 2020 | 59.87 | 60.45 | 59.76 | 60.45 | 150,854 | +0.65(+1.08%) |
Jan 17, 2020 | 59.67 | 60.01 | 59.47 | 59.80 | 198,600 | +0.09(+0.16%) |
Jan 16, 2020 | 59.27 | 59.70 | 59.22 | 59.70 | 118,014 | +0.53(+0.90%) |
Jan 15, 2020 | 58.84 | 59.33 | 58.84 | 59.17 | 140,696 | +0.39(+0.67%) |
Jan 14, 2020 | 58.99 | 58.99 | 58.47 | 58.78 | 147,016 | -0.27(-0.46%) |
Jan 13, 2020 | 58.44 | 59.06 | 58.44 | 59.05 | 259,946 | +0.70(+1.19%) |
Jan 10, 2020 | 57.97 | 58.44 | 57.87 | 58.35 | 282,200 | +0.51(+0.88%) |
Jan 09, 2020 | 57.84 | 58.01 | 57.74 | 57.84 | 188,416 | -0.05(-0.09%) |
Jan 08, 2020 | 57.67 | 58.02 | 57.50 | 57.90 | 251,998 | +0.27(+0.46%) |
Jan 07, 2020 | 58.13 | 58.13 | 57.40 | 57.63 | 212,296 | -0.72(-1.23%) |
Jan 06, 2020 | 58.24 | 58.55 | 58.09 | 58.35 | 213,676 | +0.11(+0.18%) |
Jan 03, 2020 | 57.46 | 58.35 | 57.45 | 58.24 | 191,800 | +0.53(+0.93%) |
Jan 02, 2020 | 58.75 | 58.75 | 57.50 | 57.71 | 746,674 | -0.78(-1.34%) |
Dec 31, 2019 | 57.94 | 58.51 | 57.94 | 58.49 | 156,000 | +0.46(+0.79%) |
Dec 30, 2019 | 57.94 | 58.13 | 57.78 | 58.03 | 174,074 | -0.01(-0.02%) |
Dec 27, 2019 | 57.92 | 58.14 | 57.83 | 58.05 | 137,000 | +0.20(+0.35%) |
Dec 26, 2019 | 57.53 | 57.84 | 57.51 | 57.84 | 91,228 | +0.35(+0.61%) |
Dec 24, 2019 | 57.52 | 57.65 | 57.26 | 57.49 | 88,000 | +0.14(+0.24%) |
Dec 23, 2019 | 57.70 | 57.88 | 57.28 | 57.35 | 243,680 | -0.30(-0.53%) |
Dec 20, 2019 | 57.47 | 57.88 | 57.47 | 57.66 | 327,000 | +0.27(+0.47%) |
Dec 19, 2019 | 56.75 | 57.39 | 56.75 | 57.39 | 397,078 | +0.57(+1.00%) |
Dec 18, 2019 | 56.20 | 56.98 | 56.20 | 56.82 | 241,536 | +0.57(+1.01%) |
Dec 17, 2019 | 57.06 | 57.28 | 56.16 | 56.25 | 518,726 | -0.66(-1.15%) |
Dec 16, 2019 | 56.67 | 57.02 | 56.17 | 56.91 | 271,220 | -0.05(-0.08%) |
Dec 13, 2019 | 56.93 | 57.19 | 56.46 | 56.95 | 324,600 | +0.08(+0.14%) |
Dec 12, 2019 | 57.83 | 57.94 | 56.74 | 56.87 | 434,508 | -0.88(-1.52%) |
Dec 11, 2019 | 58.53 | 58.53 | 57.52 | 57.75 | 154,486 | -0.66(-1.12%) |
Dec 10, 2019 | 58.77 | 58.88 | 58.23 | 58.41 | 90,206 | -0.30(-0.50%) |
Dec 09, 2019 | 58.63 | 58.81 | 58.39 | 58.70 | 142,604 | +0.10(+0.16%) |
Dec 06, 2019 | 58.60 | 58.91 | 58.59 | 58.60 | 159,200 | +0.02(+0.04%) |
Dec 05, 2019 | 58.45 | 58.58 | 58.25 | 58.58 | 193,784 | +0.00(+0.00%) |
Dec 04, 2019 | 58.16 | 58.74 | 58.16 | 58.58 | 223,538 | +0.34(+0.58%) |
Dec 03, 2019 | 57.79 | 58.41 | 57.79 | 58.24 | 394,240 | +0.32(+0.56%) |
Dec 02, 2019 | 58.82 | 58.82 | 57.91 | 57.92 | 390,152 | -0.95(-1.62%) |
Nov 29, 2019 | 59.05 | 59.35 | 58.88 | 58.88 | 255,200 | -0.27(-0.46%) |
Nov 27, 2019 | 58.77 | 59.16 | 58.64 | 59.15 | 84,200 | +0.31(+0.53%) |
Nov 26, 2019 | 58.17 | 58.85 | 58.17 | 58.84 | 116,714 | +0.80(+1.37%) |
Nov 25, 2019 | 58.12 | 58.51 | 58.02 | 58.05 | 103,056 | +0.05(+0.08%) |
Nov 22, 2019 | 58.23 | 58.73 | 57.69 | 58.00 | 67,000 | -0.18(-0.31%) |
Nov 21, 2019 | 58.84 | 58.84 | 58.17 | 58.18 | 118,132 | -0.85(-1.44%) |
Nov 20, 2019 | 59.20 | 59.21 | 58.73 | 59.03 | 107,968 | -0.09(-0.15%) |
Nov 19, 2019 | 59.00 | 59.25 | 58.87 | 59.12 | 125,364 | +0.21(+0.36%) |
Nov 18, 2019 | 58.55 | 59.17 | 58.55 | 58.91 | 145,552 | +0.28(+0.48%) |
Nov 15, 2019 | 58.30 | 58.62 | 58.27 | 58.62 | 164,200 | +0.31(+0.53%) |
Nov 14, 2019 | 58.02 | 58.34 | 58.02 | 58.31 | 189,648 | +0.46(+0.80%) |
Nov 13, 2019 | 57.28 | 57.98 | 57.28 | 57.85 | 205,258 | +0.61(+1.07%) |
Nov 12, 2019 | 57.62 | 58.09 | 57.17 | 57.24 | 242,214 | -0.44(-0.75%) |
Nov 11, 2019 | 57.48 | 57.88 | 57.48 | 57.68 | 169,340 | +0.12(+0.22%) |
Nov 08, 2019 | 57.53 | 57.91 | 57.41 | 57.55 | 164,600 | -0.12(-0.20%) |
Nov 07, 2019 | 58.14 | 58.14 | 57.45 | 57.67 | 178,724 | -0.63(-1.08%) |
Nov 06, 2019 | 58.15 | 58.48 | 58.12 | 58.30 | 182,812 | +0.23(+0.40%) |
Nov 05, 2019 | 58.92 | 58.92 | 57.77 | 58.07 | 233,462 | -0.99(-1.68%) |
Nov 04, 2019 | 59.70 | 59.86 | 58.96 | 59.06 | 141,996 | -0.58(-0.97%) |