Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.63 | 58.63 | 58.08 | 58.24 | 30,647 | -0.77(-1.31%) |
Jan 30, 2020 | 58.73 | 59.04 | 58.66 | 59.01 | 27,262 | -0.24(-0.40%) |
Jan 29, 2020 | 59.10 | 59.34 | 59.05 | 59.25 | 11,488 | +0.22(+0.37%) |
Jan 28, 2020 | 58.76 | 59.16 | 58.76 | 59.03 | 39,857 | +0.54(+0.92%) |
Jan 27, 2020 | 58.55 | 58.82 | 58.44 | 58.50 | 43,623 | -1.19(-1.99%) |
Jan 24, 2020 | 60.09 | 60.37 | 59.57 | 59.68 | 45,633 | +0.06(+0.10%) |
Jan 23, 2020 | 59.76 | 59.96 | 59.55 | 59.62 | 30,069 | -0.30(-0.50%) |
Jan 22, 2020 | 60.16 | 60.21 | 59.92 | 59.92 | 9,605 | -0.04(-0.06%) |
Jan 21, 2020 | 59.97 | 60.05 | 59.82 | 59.96 | 40,790 | -0.26(-0.44%) |
Jan 17, 2020 | 60.16 | 60.25 | 60.09 | 60.23 | 55,661 | +0.26(+0.43%) |
Jan 16, 2020 | 59.89 | 59.97 | 59.74 | 59.97 | 49,577 | +0.30(+0.51%) |
Jan 15, 2020 | 59.76 | 59.84 | 59.54 | 59.66 | 15,823 | -0.09(-0.16%) |
Jan 14, 2020 | 59.51 | 59.79 | 59.50 | 59.76 | 32,767 | +0.25(+0.42%) |
Jan 13, 2020 | 59.38 | 59.60 | 59.35 | 59.51 | 29,000 | +0.36(+0.62%) |
Jan 10, 2020 | 59.51 | 59.51 | 59.14 | 59.14 | 20,844 | -0.33(-0.55%) |
Jan 09, 2020 | 59.47 | 59.59 | 59.33 | 59.47 | 30,370 | +0.11(+0.18%) |
Jan 08, 2020 | 59.20 | 59.52 | 59.11 | 59.37 | 15,781 | +0.21(+0.35%) |
Jan 07, 2020 | 59.43 | 59.43 | 59.16 | 59.16 | 56,607 | -0.21(-0.36%) |
Jan 06, 2020 | 59.13 | 59.49 | 59.13 | 59.37 | 36,404 | +0.21(+0.36%) |
Jan 03, 2020 | 58.97 | 59.53 | 58.97 | 59.16 | 318,082 | -0.50(-0.83%) |
Jan 02, 2020 | 59.66 | 59.97 | 59.57 | 59.66 | 58,858 | +0.38(+0.64%) |
Dec 31, 2019 | 59.23 | 59.48 | 59.02 | 59.28 | 42,591 | +0.18(+0.30%) |
Dec 30, 2019 | 59.66 | 59.69 | 59.05 | 59.10 | 46,466 | -0.41(-0.69%) |
Dec 27, 2019 | 59.60 | 59.81 | 59.50 | 59.51 | 29,295 | +0.16(+0.28%) |
Dec 26, 2019 | 59.21 | 59.61 | 59.15 | 59.35 | 31,492 | +0.22(+0.38%) |
Dec 24, 2019 | 59.07 | 59.54 | 59.07 | 59.13 | 29,746 | -0.06(-0.10%) |
Dec 23, 2019 | 59.18 | 59.35 | 59.08 | 59.19 | 82,914 | +0.28(+0.47%) |
Dec 20, 2019 | 59.06 | 59.33 | 58.89 | 58.91 | 32,563 | -0.10(-0.17%) |
Dec 19, 2019 | 59.01 | 59.10 | 58.82 | 59.01 | 17,773 | +0.07(+0.12%) |
Dec 18, 2019 | 59.02 | 59.16 | 58.87 | 58.94 | 15,522 | -0.13(-0.22%) |
Dec 17, 2019 | 59.05 | 59.33 | 58.99 | 59.07 | 25,502 | -0.27(-0.45%) |
Dec 16, 2019 | 59.32 | 59.61 | 59.03 | 59.34 | 32,889 | +0.71(+1.21%) |
Dec 13, 2019 | 58.67 | 58.81 | 58.44 | 58.63 | 13,695 | +0.26(+0.45%) |
Dec 12, 2019 | 58.08 | 58.59 | 58.08 | 58.36 | 14,848 | +0.32(+0.55%) |
Dec 11, 2019 | 57.88 | 58.18 | 57.78 | 58.04 | 10,512 | +0.14(+0.25%) |
Dec 10, 2019 | 57.83 | 58.00 | 57.64 | 57.90 | 8,545 | -0.10(-0.16%) |
Dec 09, 2019 | 57.98 | 58.16 | 57.81 | 57.99 | 9,676 | -0.03(-0.05%) |
Dec 06, 2019 | 58.14 | 58.18 | 57.87 | 58.02 | 11,070 | +0.25(+0.44%) |
Dec 05, 2019 | 57.79 | 57.90 | 57.47 | 57.77 | 13,644 | +0.11(+0.19%) |
Dec 04, 2019 | 57.57 | 57.77 | 57.57 | 57.66 | 8,194 | +0.48(+0.84%) |
Dec 03, 2019 | 56.93 | 57.25 | 56.93 | 57.18 | 13,126 | -0.31(-0.53%) |
Dec 02, 2019 | 57.63 | 57.63 | 57.25 | 57.49 | 19,606 | -0.26(-0.45%) |
Nov 29, 2019 | 57.78 | 57.97 | 57.67 | 57.74 | 11,413 | -0.37(-0.64%) |
Nov 27, 2019 | 58.06 | 58.18 | 57.94 | 58.12 | 16,435 | +0.29(+0.50%) |
Nov 26, 2019 | 57.83 | 58.06 | 57.83 | 57.83 | 21,954 | -0.09(-0.16%) |
Nov 25, 2019 | 58.01 | 58.01 | 57.65 | 57.92 | 14,884 | +0.49(+0.85%) |
Nov 22, 2019 | 57.45 | 57.54 | 57.38 | 57.43 | 18,489 | +0.06(+0.10%) |
Nov 21, 2019 | 57.42 | 57.64 | 57.27 | 57.38 | 10,204 | -0.03(-0.05%) |
Nov 20, 2019 | 57.50 | 57.64 | 57.37 | 57.41 | 28,986 | -0.42(-0.72%) |
Nov 19, 2019 | 58.02 | 58.07 | 57.72 | 57.82 | 22,675 | -0.05(-0.08%) |
Nov 18, 2019 | 57.65 | 57.96 | 57.63 | 57.87 | 19,865 | +0.18(+0.30%) |
Nov 15, 2019 | 57.46 | 57.78 | 57.37 | 57.70 | 23,054 | +0.32(+0.56%) |
Nov 14, 2019 | 57.21 | 57.49 | 57.07 | 57.37 | 28,812 | -0.11(-0.19%) |
Nov 13, 2019 | 57.44 | 57.70 | 57.31 | 57.48 | 17,393 | -0.12(-0.21%) |
Nov 12, 2019 | 57.49 | 57.83 | 57.45 | 57.60 | 105,567 | -0.08(-0.14%) |
Nov 11, 2019 | 57.49 | 57.84 | 57.39 | 57.68 | 15,013 | -0.06(-0.10%) |
Nov 08, 2019 | 57.62 | 57.78 | 57.48 | 57.73 | 15,864 | -0.11(-0.20%) |
Nov 07, 2019 | 57.96 | 58.04 | 57.70 | 57.85 | 18,745 | +0.09(+0.15%) |
Nov 06, 2019 | 57.70 | 57.85 | 57.57 | 57.76 | 22,324 | +0.11(+0.18%) |
Nov 05, 2019 | 57.77 | 57.95 | 57.58 | 57.66 | 16,242 | -0.25(-0.43%) |
Nov 04, 2019 | 57.99 | 58.04 | 57.70 | 57.91 | 59,133 | +0.12(+0.20%) |