Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 62.25 | 62.25 | 61.10 | 61.30 | 1,373,452 | -1.09(-1.75%) |
Jan 30, 2020 | 61.81 | 62.40 | 61.67 | 62.39 | 256,488 | +0.24(+0.38%) |
Jan 29, 2020 | 62.53 | 62.54 | 62.13 | 62.16 | 236,570 | -0.12(-0.20%) |
Jan 28, 2020 | 61.97 | 62.44 | 61.85 | 62.28 | 228,359 | +0.60(+0.98%) |
Jan 27, 2020 | 61.49 | 61.92 | 61.39 | 61.67 | 324,216 | -0.90(-1.43%) |
Jan 24, 2020 | 63.29 | 63.29 | 62.29 | 62.57 | 813,242 | -0.58(-0.91%) |
Jan 23, 2020 | 62.96 | 63.17 | 62.70 | 63.15 | 222,300 | +0.07(+0.10%) |
Jan 22, 2020 | 63.16 | 63.36 | 63.04 | 63.08 | 6,930,166 | +0.13(+0.21%) |
Jan 21, 2020 | 62.88 | 63.10 | 62.88 | 62.95 | 518,451 | -0.09(-0.15%) |
Jan 17, 2020 | 62.96 | 63.04 | 62.86 | 63.04 | 327,204 | +0.25(+0.41%) |
Jan 16, 2020 | 62.55 | 62.82 | 62.52 | 62.79 | 337,188 | +0.54(+0.86%) |
Jan 15, 2020 | 62.09 | 62.43 | 62.09 | 62.25 | 217,040 | +0.15(+0.24%) |
Jan 14, 2020 | 62.16 | 62.33 | 62.03 | 62.10 | 301,339 | -0.09(-0.15%) |
Jan 13, 2020 | 61.94 | 62.19 | 61.88 | 62.19 | 239,634 | +0.42(+0.69%) |
Jan 10, 2020 | 62.06 | 62.07 | 61.70 | 61.77 | 270,621 | -0.15(-0.24%) |
Jan 09, 2020 | 61.83 | 61.93 | 61.72 | 61.92 | 378,330 | +0.45(+0.74%) |
Jan 08, 2020 | 61.17 | 61.73 | 61.17 | 61.47 | 280,119 | +0.32(+0.52%) |
Jan 07, 2020 | 61.25 | 61.30 | 61.08 | 61.15 | 229,566 | -0.18(-0.29%) |
Jan 06, 2020 | 60.78 | 61.33 | 60.76 | 61.33 | 280,891 | +0.22(+0.36%) |
Jan 03, 2020 | 60.92 | 61.33 | 60.92 | 61.11 | 1,062,672 | -0.39(-0.63%) |
Jan 02, 2020 | 61.39 | 61.50 | 61.13 | 61.49 | 617,608 | +0.46(+0.76%) |
Dec 31, 2019 | 60.80 | 61.10 | 60.78 | 61.03 | 278,568 | +0.11(+0.19%) |
Dec 30, 2019 | 61.23 | 61.23 | 60.77 | 60.92 | 272,311 | -0.27(-0.45%) |
Dec 27, 2019 | 61.33 | 61.33 | 61.11 | 61.19 | 139,973 | +0.01(+0.02%) |
Dec 26, 2019 | 61.03 | 61.18 | 61.03 | 61.18 | 198,780 | +0.26(+0.43%) |
Dec 24, 2019 | 61.02 | 61.02 | 60.85 | 60.92 | 164,343 | +0.02(+0.03%) |
Dec 23, 2019 | 61.11 | 61.11 | 60.88 | 60.90 | 473,073 | -0.06(-0.09%) |
Dec 20, 2019 | 60.82 | 61.02 | 60.82 | 60.95 | 373,544 | +0.38(+0.62%) |
Dec 19, 2019 | 60.37 | 60.62 | 60.37 | 60.58 | 338,710 | +0.25(+0.41%) |
Dec 18, 2019 | 60.41 | 60.44 | 60.32 | 60.33 | 247,824 | +0.02(+0.03%) |
Dec 17, 2019 | 60.45 | 60.46 | 60.29 | 60.32 | 184,780 | +0.01(+0.02%) |
Dec 16, 2019 | 60.20 | 60.46 | 60.14 | 60.31 | 280,394 | +0.40(+0.67%) |
Dec 13, 2019 | 59.88 | 60.13 | 59.69 | 59.90 | 302,666 | +0.02(+0.03%) |
Dec 12, 2019 | 59.42 | 60.03 | 59.39 | 59.88 | 406,258 | +0.45(+0.76%) |
Dec 11, 2019 | 59.38 | 59.50 | 59.31 | 59.43 | 205,475 | +0.13(+0.22%) |
Dec 10, 2019 | 59.41 | 59.48 | 59.23 | 59.30 | 275,188 | -0.06(-0.10%) |
Dec 09, 2019 | 59.49 | 59.61 | 59.36 | 59.36 | 204,648 | -0.22(-0.36%) |
Dec 06, 2019 | 59.52 | 59.69 | 59.52 | 59.57 | 311,712 | +0.49(+0.83%) |
Dec 05, 2019 | 59.13 | 59.13 | 58.85 | 59.09 | 240,965 | +0.07(+0.11%) |
Dec 04, 2019 | 58.88 | 59.12 | 58.88 | 59.02 | 224,380 | +0.35(+0.59%) |
Dec 03, 2019 | 58.47 | 58.67 | 58.26 | 58.67 | 260,818 | -0.37(-0.62%) |
Dec 02, 2019 | 59.59 | 59.59 | 58.92 | 59.04 | 264,555 | -0.47(-0.79%) |
Nov 29, 2019 | 59.67 | 59.71 | 59.48 | 59.51 | 120,364 | -0.23(-0.38%) |
Nov 27, 2019 | 59.62 | 59.79 | 59.53 | 59.73 | 185,814 | +0.27(+0.46%) |
Nov 26, 2019 | 59.32 | 59.52 | 59.29 | 59.46 | 215,396 | +0.20(+0.33%) |
Nov 25, 2019 | 59.05 | 59.30 | 59.05 | 59.26 | 398,704 | +0.40(+0.69%) |
Nov 22, 2019 | 58.89 | 58.90 | 58.63 | 58.86 | 210,078 | +0.10(+0.18%) |
Nov 21, 2019 | 58.94 | 58.94 | 58.66 | 58.76 | 191,809 | -0.18(-0.30%) |
Nov 20, 2019 | 59.01 | 59.12 | 58.61 | 58.93 | 249,717 | -0.16(-0.27%) |
Nov 19, 2019 | 59.21 | 59.21 | 58.95 | 59.09 | 262,786 | +0.03(+0.05%) |
Nov 18, 2019 | 58.91 | 59.09 | 58.87 | 59.07 | 410,823 | +0.10(+0.18%) |
Nov 15, 2019 | 58.79 | 58.96 | 58.64 | 58.96 | 299,793 | +0.43(+0.74%) |
Nov 14, 2019 | 58.36 | 58.53 | 58.28 | 58.53 | 1,282,374 | +0.14(+0.24%) |
Nov 13, 2019 | 58.10 | 58.46 | 58.10 | 58.39 | 348,587 | +0.08(+0.14%) |
Nov 12, 2019 | 58.27 | 58.46 | 58.18 | 58.31 | 250,149 | +0.09(+0.16%) |
Nov 11, 2019 | 58.03 | 58.22 | 58.03 | 58.21 | 215,441 | -0.05(-0.08%) |
Nov 08, 2019 | 58.10 | 58.26 | 57.93 | 58.26 | 148,034 | +0.12(+0.21%) |
Nov 07, 2019 | 58.29 | 58.41 | 58.06 | 58.14 | 187,233 | +0.14(+0.24%) |
Nov 06, 2019 | 58.02 | 58.05 | 57.84 | 57.99 | 210,715 | +0.03(+0.05%) |
Nov 05, 2019 | 58.15 | 58.22 | 57.95 | 57.97 | 233,774 | -0.11(-0.19%) |
Nov 04, 2019 | 58.26 | 58.29 | 58.03 | 58.08 | 293,789 | +0.13(+0.23%) |