Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.89 | 65.03 | 60.90 | 61.94 | 4,205,000 | -3.82(-5.81%) |
Jan 30, 2020 | 63.96 | 65.76 | 63.27 | 65.76 | 3,285,922 | +0.57(+0.87%) |
Jan 29, 2020 | 65.88 | 66.16 | 64.72 | 65.19 | 1,918,924 | -0.09(-0.14%) |
Jan 28, 2020 | 64.24 | 65.41 | 64.01 | 65.28 | 2,581,310 | +1.87(+2.95%) |
Jan 27, 2020 | 64.08 | 64.88 | 63.41 | 63.41 | 4,132,781 | -3.56(-5.32%) |
Jan 24, 2020 | 69.46 | 69.57 | 66.20 | 66.97 | 4,295,500 | -1.94(-2.82%) |
Jan 23, 2020 | 68.30 | 69.01 | 67.68 | 68.91 | 2,243,800 | +0.53(+0.78%) |
Jan 22, 2020 | 69.65 | 69.69 | 68.38 | 68.38 | 1,595,653 | -0.69(-1.00%) |
Jan 21, 2020 | 68.88 | 69.79 | 68.85 | 69.07 | 1,678,530 | -0.22(-0.32%) |
Jan 17, 2020 | 69.45 | 69.52 | 68.69 | 69.29 | 1,844,500 | -0.18(-0.26%) |
Jan 16, 2020 | 69.09 | 69.50 | 69.06 | 69.47 | 2,161,844 | +0.85(+1.24%) |
Jan 15, 2020 | 68.56 | 68.91 | 68.42 | 68.62 | 1,726,864 | +0.15(+0.22%) |
Jan 14, 2020 | 68.23 | 68.89 | 67.93 | 68.47 | 2,011,589 | +0.30(+0.44%) |
Jan 13, 2020 | 67.77 | 68.34 | 67.49 | 68.17 | 1,011,523 | +0.74(+1.10%) |
Jan 10, 2020 | 67.35 | 67.81 | 67.06 | 67.43 | 1,481,800 | +0.15(+0.22%) |
Jan 09, 2020 | 66.82 | 67.30 | 66.54 | 67.28 | 1,126,661 | +1.20(+1.82%) |
Jan 08, 2020 | 65.74 | 66.93 | 65.50 | 66.08 | 1,855,798 | +0.64(+0.98%) |
Jan 07, 2020 | 65.11 | 65.79 | 64.71 | 65.44 | 1,173,531 | +0.19(+0.29%) |
Jan 06, 2020 | 63.86 | 65.26 | 63.78 | 65.25 | 1,790,274 | +0.31(+0.48%) |
Jan 03, 2020 | 63.91 | 65.61 | 63.81 | 64.94 | 2,338,000 | -1.71(-2.57%) |
Jan 02, 2020 | 66.17 | 66.66 | 65.47 | 66.65 | 2,117,552 | +1.42(+2.18%) |
Dec 31, 2019 | 63.57 | 65.41 | 63.44 | 65.23 | 1,594,700 | +1.30(+2.03%) |
Dec 30, 2019 | 64.87 | 64.89 | 63.58 | 63.93 | 2,312,449 | -1.15(-1.77%) |
Dec 27, 2019 | 66.00 | 66.00 | 64.81 | 65.08 | 1,313,000 | -0.75(-1.14%) |
Dec 26, 2019 | 66.13 | 66.16 | 65.80 | 65.83 | 748,471 | +0.00(+0.00%) |
Dec 24, 2019 | 65.62 | 65.91 | 65.46 | 65.83 | 551,500 | +0.40(+0.61%) |
Dec 23, 2019 | 65.66 | 65.74 | 65.40 | 65.43 | 1,351,838 | -0.06(-0.09%) |
Dec 20, 2019 | 66.11 | 66.19 | 65.49 | 65.49 | 1,957,600 | -0.53(-0.80%) |
Dec 19, 2019 | 65.31 | 66.02 | 65.18 | 66.02 | 1,355,006 | +0.86(+1.32%) |
Dec 18, 2019 | 65.92 | 65.97 | 65.16 | 65.16 | 1,971,793 | -0.36(-0.55%) |
Dec 17, 2019 | 65.63 | 65.76 | 65.11 | 65.52 | 1,825,505 | +0.19(+0.29%) |
Dec 16, 2019 | 65.62 | 65.96 | 65.27 | 65.33 | 1,732,495 | +0.73(+1.13%) |
Dec 13, 2019 | 62.98 | 64.64 | 62.66 | 64.60 | 2,746,100 | +1.41(+2.23%) |
Dec 12, 2019 | 61.56 | 63.32 | 61.34 | 63.19 | 2,429,203 | +1.79(+2.92%) |
Dec 11, 2019 | 61.08 | 61.66 | 60.88 | 61.40 | 1,169,932 | +0.64(+1.05%) |
Dec 10, 2019 | 60.86 | 61.36 | 60.18 | 60.76 | 1,627,604 | -0.09(-0.15%) |
Dec 09, 2019 | 62.34 | 62.46 | 60.81 | 60.85 | 1,550,620 | -1.67(-2.67%) |
Dec 06, 2019 | 62.57 | 62.72 | 62.04 | 62.52 | 1,614,500 | +1.14(+1.86%) |
Dec 05, 2019 | 61.45 | 61.49 | 60.43 | 61.38 | 2,095,084 | +0.40(+0.66%) |
Dec 04, 2019 | 60.53 | 61.33 | 60.29 | 60.98 | 1,824,500 | +1.83(+3.09%) |
Dec 03, 2019 | 59.06 | 59.74 | 58.48 | 59.15 | 2,997,305 | -2.40(-3.90%) |
Dec 02, 2019 | 63.15 | 63.18 | 60.95 | 61.55 | 2,669,670 | -1.50(-2.38%) |
Nov 29, 2019 | 63.43 | 63.56 | 63.02 | 63.05 | 792,500 | -0.65(-1.02%) |
Nov 27, 2019 | 63.82 | 63.93 | 63.69 | 63.70 | 754,800 | +0.09(+0.14%) |
Nov 26, 2019 | 63.33 | 63.74 | 63.16 | 63.61 | 1,356,139 | +0.51(+0.81%) |
Nov 25, 2019 | 62.73 | 63.23 | 62.47 | 63.10 | 1,715,687 | +1.30(+2.10%) |
Nov 22, 2019 | 61.35 | 61.81 | 61.03 | 61.80 | 1,275,400 | +0.92(+1.51%) |
Nov 21, 2019 | 61.17 | 61.22 | 60.28 | 60.88 | 1,412,103 | -0.09(-0.15%) |
Nov 20, 2019 | 61.15 | 61.58 | 59.84 | 60.97 | 3,058,781 | -0.27(-0.44%) |
Nov 19, 2019 | 61.81 | 61.86 | 61.10 | 61.24 | 1,908,359 | -0.32(-0.52%) |
Nov 18, 2019 | 61.56 | 61.81 | 61.28 | 61.56 | 981,717 | +0.00(+0.00%) |
Nov 15, 2019 | 60.75 | 61.57 | 60.60 | 61.56 | 2,287,700 | +1.38(+2.29%) |
Nov 14, 2019 | 59.74 | 60.22 | 59.43 | 60.18 | 1,354,584 | +0.40(+0.67%) |
Nov 13, 2019 | 59.65 | 60.08 | 59.51 | 59.78 | 1,799,682 | -0.14(-0.23%) |
Nov 12, 2019 | 59.85 | 60.22 | 59.69 | 59.92 | 1,353,040 | +0.36(+0.60%) |
Nov 11, 2019 | 58.88 | 59.90 | 58.83 | 59.56 | 1,380,492 | +0.12(+0.20%) |
Nov 08, 2019 | 58.75 | 59.55 | 58.52 | 59.44 | 1,437,600 | +0.53(+0.90%) |
Nov 07, 2019 | 59.19 | 59.26 | 58.67 | 58.91 | 1,487,777 | +0.30(+0.51%) |
Nov 06, 2019 | 58.58 | 58.70 | 58.03 | 58.61 | 1,386,652 | +0.14(+0.24%) |
Nov 05, 2019 | 58.95 | 59.03 | 58.46 | 58.47 | 1,311,924 | -0.62(-1.05%) |
Nov 04, 2019 | 59.63 | 59.69 | 58.88 | 59.09 | 1,689,009 | -0.09(-0.15%) |