Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.55 | 59.11 | 57.91 | 58.15 | 503,958 | -0.94(-1.59%) |
Jan 30, 2020 | 58.08 | 59.19 | 57.88 | 59.09 | 331,445 | +0.52(+0.89%) |
Jan 29, 2020 | 59.77 | 60.36 | 58.57 | 58.57 | 469,912 | -0.95(-1.59%) |
Jan 28, 2020 | 58.91 | 59.87 | 58.80 | 59.52 | 406,893 | +1.21(+2.08%) |
Jan 27, 2020 | 57.71 | 58.55 | 57.65 | 58.31 | 412,344 | -0.59(-1.00%) |
Jan 24, 2020 | 59.67 | 59.67 | 58.12 | 58.89 | 579,155 | -0.57(-0.96%) |
Jan 23, 2020 | 57.84 | 59.96 | 57.84 | 59.46 | 1,069,999 | -0.49(-0.81%) |
Jan 22, 2020 | 58.58 | 60.98 | 58.03 | 59.95 | 874,484 | -1.53(-2.48%) |
Jan 21, 2020 | 63.26 | 63.73 | 61.46 | 61.48 | 572,397 | -1.93(-3.04%) |
Jan 17, 2020 | 63.50 | 63.55 | 62.92 | 63.41 | 336,806 | +0.22(+0.35%) |
Jan 16, 2020 | 63.05 | 63.41 | 62.76 | 63.19 | 411,542 | +0.63(+1.01%) |
Jan 15, 2020 | 63.15 | 63.25 | 62.27 | 62.55 | 373,787 | -1.05(-1.65%) |
Jan 14, 2020 | 63.00 | 63.98 | 62.89 | 63.60 | 225,387 | +0.25(+0.39%) |
Jan 13, 2020 | 63.38 | 63.40 | 62.87 | 63.35 | 517,151 | +0.17(+0.26%) |
Jan 10, 2020 | 64.44 | 66.07 | 63.14 | 63.19 | 308,839 | -1.38(-2.13%) |
Jan 09, 2020 | 64.92 | 64.92 | 64.32 | 64.56 | 265,558 | -0.04(-0.06%) |
Jan 08, 2020 | 63.86 | 64.81 | 63.78 | 64.60 | 334,942 | +0.62(+0.98%) |
Jan 07, 2020 | 64.58 | 64.58 | 63.79 | 63.98 | 174,567 | -0.73(-1.12%) |
Jan 06, 2020 | 64.21 | 64.82 | 63.64 | 64.70 | 398,162 | -0.45(-0.69%) |
Jan 03, 2020 | 64.42 | 65.23 | 63.93 | 65.15 | 382,947 | -0.16(-0.24%) |
Jan 02, 2020 | 65.24 | 65.31 | 64.32 | 65.31 | 339,854 | +0.16(+0.24%) |
Dec 31, 2019 | 64.90 | 65.43 | 64.66 | 65.15 | 216,122 | +0.16(+0.24%) |
Dec 30, 2019 | 65.50 | 65.56 | 64.80 | 65.00 | 402,422 | -0.04(-0.06%) |
Dec 27, 2019 | 65.40 | 65.45 | 64.78 | 65.03 | 210,463 | -0.36(-0.55%) |
Dec 26, 2019 | 65.44 | 65.70 | 65.11 | 65.39 | 121,482 | -0.05(-0.07%) |
Dec 24, 2019 | 65.42 | 65.52 | 65.04 | 65.44 | 90,758 | -0.02(-0.03%) |
Dec 23, 2019 | 65.91 | 65.91 | 65.15 | 65.45 | 241,288 | -0.39(-0.59%) |
Dec 20, 2019 | 65.56 | 66.12 | 65.23 | 65.84 | 963,735 | +0.52(+0.80%) |
Dec 19, 2019 | 65.11 | 65.40 | 64.37 | 65.32 | 450,901 | +0.02(+0.03%) |
Dec 18, 2019 | 64.88 | 65.41 | 64.07 | 65.30 | 571,204 | +0.44(+0.68%) |
Dec 17, 2019 | 64.32 | 65.00 | 63.95 | 64.86 | 379,751 | +0.79(+1.23%) |
Dec 16, 2019 | 63.40 | 64.50 | 63.34 | 64.07 | 749,396 | +1.31(+2.09%) |
Dec 13, 2019 | 63.55 | 63.95 | 62.62 | 62.75 | 409,826 | -0.80(-1.26%) |
Dec 12, 2019 | 61.84 | 63.77 | 61.84 | 63.55 | 462,942 | +1.89(+3.07%) |
Dec 11, 2019 | 62.31 | 62.57 | 61.48 | 61.66 | 254,297 | -0.63(-1.02%) |
Dec 10, 2019 | 62.84 | 63.17 | 62.21 | 62.29 | 406,712 | -0.34(-0.54%) |
Dec 09, 2019 | 62.39 | 63.07 | 62.21 | 62.63 | 501,517 | +0.03(+0.04%) |
Dec 06, 2019 | 63.01 | 63.40 | 62.31 | 62.61 | 360,965 | +0.57(+0.92%) |
Dec 05, 2019 | 62.43 | 62.48 | 61.97 | 62.04 | 433,055 | -0.06(-0.09%) |
Dec 04, 2019 | 61.29 | 62.46 | 60.94 | 62.09 | 431,662 | +1.15(+1.88%) |
Dec 03, 2019 | 61.19 | 61.19 | 60.49 | 60.94 | 359,502 | -0.85(-1.38%) |
Dec 02, 2019 | 62.62 | 62.88 | 61.59 | 61.80 | 541,439 | -0.61(-0.97%) |
Nov 29, 2019 | 62.40 | 62.51 | 62.06 | 62.40 | 237,778 | -0.06(-0.10%) |
Nov 27, 2019 | 62.34 | 62.68 | 61.88 | 62.47 | 309,165 | +0.45(+0.73%) |
Nov 26, 2019 | 61.82 | 62.05 | 61.30 | 62.02 | 250,762 | +0.34(+0.55%) |
Nov 25, 2019 | 61.57 | 62.17 | 61.33 | 61.68 | 477,725 | +0.14(+0.22%) |
Nov 22, 2019 | 61.30 | 61.86 | 61.16 | 61.54 | 344,097 | +0.43(+0.71%) |
Nov 21, 2019 | 61.05 | 61.27 | 60.22 | 61.11 | 350,744 | +0.44(+0.73%) |
Nov 20, 2019 | 60.70 | 61.37 | 60.28 | 60.67 | 398,069 | -0.50(-0.81%) |
Nov 19, 2019 | 61.17 | 61.32 | 60.69 | 61.16 | 371,999 | +0.42(+0.70%) |
Nov 18, 2019 | 60.35 | 61.17 | 60.13 | 60.74 | 405,027 | +0.08(+0.14%) |
Nov 15, 2019 | 61.17 | 61.32 | 60.59 | 60.66 | 461,735 | -0.28(-0.45%) |
Nov 14, 2019 | 60.78 | 61.26 | 60.59 | 60.93 | 339,568 | -0.07(-0.12%) |
Nov 13, 2019 | 61.00 | 61.44 | 60.48 | 61.01 | 310,772 | -0.58(-0.94%) |
Nov 12, 2019 | 61.15 | 61.62 | 60.61 | 61.59 | 676,123 | +0.57(+0.93%) |
Nov 11, 2019 | 61.35 | 61.78 | 59.86 | 61.02 | 639,182 | -0.89(-1.44%) |
Nov 08, 2019 | 62.07 | 62.49 | 61.57 | 61.91 | 374,241 | -0.78(-1.25%) |
Nov 07, 2019 | 62.65 | 63.41 | 62.42 | 62.69 | 391,147 | +0.67(+1.08%) |
Nov 06, 2019 | 62.47 | 62.50 | 61.25 | 62.02 | 436,298 | -0.55(-0.88%) |
Nov 05, 2019 | 62.04 | 62.95 | 61.63 | 62.57 | 467,941 | +1.23(+2.00%) |
Nov 04, 2019 | 60.78 | 61.59 | 60.35 | 61.34 | 470,237 | +1.38(+2.31%) |