Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.98 | 57.98 | 56.20 | 56.46 | 862,851 | -1.90(-3.26%) |
Jan 30, 2020 | 57.59 | 58.38 | 56.84 | 58.36 | 873,576 | -0.01(-0.02%) |
Jan 29, 2020 | 58.96 | 59.56 | 58.28 | 58.37 | 912,131 | -0.30(-0.51%) |
Jan 28, 2020 | 58.11 | 58.94 | 57.73 | 58.67 | 683,383 | +0.73(+1.26%) |
Jan 27, 2020 | 58.88 | 59.04 | 57.83 | 57.94 | 644,502 | -1.98(-3.31%) |
Jan 24, 2020 | 60.84 | 61.07 | 59.61 | 59.93 | 890,827 | -1.02(-1.67%) |
Jan 23, 2020 | 60.41 | 60.94 | 59.31 | 60.94 | 402,273 | +0.26(+0.43%) |
Jan 22, 2020 | 60.98 | 61.39 | 60.67 | 60.68 | 695,909 | +0.13(+0.21%) |
Jan 21, 2020 | 61.85 | 62.00 | 60.46 | 60.55 | 1,223,770 | -1.63(-2.61%) |
Jan 17, 2020 | 62.49 | 62.72 | 62.00 | 62.18 | 348,549 | -0.18(-0.29%) |
Jan 16, 2020 | 61.61 | 62.44 | 61.61 | 62.36 | 427,880 | +1.09(+1.77%) |
Jan 15, 2020 | 60.84 | 61.27 | 60.37 | 61.27 | 382,657 | +0.28(+0.46%) |
Jan 14, 2020 | 60.95 | 61.43 | 60.75 | 60.99 | 621,808 | -0.13(-0.21%) |
Jan 13, 2020 | 60.50 | 61.12 | 60.43 | 61.12 | 462,470 | +0.76(+1.26%) |
Jan 10, 2020 | 60.71 | 60.99 | 60.19 | 60.37 | 630,518 | -0.44(-0.72%) |
Jan 09, 2020 | 60.71 | 60.87 | 60.44 | 60.80 | 591,234 | +0.32(+0.53%) |
Jan 08, 2020 | 60.57 | 60.90 | 60.40 | 60.48 | 600,010 | +0.00(+0.00%) |
Jan 07, 2020 | 60.49 | 61.10 | 60.35 | 60.48 | 597,792 | -0.10(-0.16%) |
Jan 06, 2020 | 60.48 | 60.93 | 60.34 | 60.58 | 450,613 | -0.43(-0.70%) |
Jan 03, 2020 | 60.43 | 61.39 | 60.22 | 61.01 | 534,356 | -0.49(-0.79%) |
Jan 02, 2020 | 61.49 | 61.69 | 60.81 | 61.50 | 411,529 | +0.20(+0.33%) |
Dec 31, 2019 | 60.93 | 61.52 | 60.93 | 61.30 | 480,108 | +0.18(+0.29%) |
Dec 30, 2019 | 61.51 | 61.66 | 60.94 | 61.12 | 1,742,061 | -0.37(-0.60%) |
Dec 27, 2019 | 62.33 | 62.47 | 61.49 | 61.49 | 525,231 | -0.84(-1.34%) |
Dec 26, 2019 | 62.27 | 62.44 | 61.94 | 62.33 | 794,873 | +0.33(+0.53%) |
Dec 24, 2019 | 62.13 | 62.13 | 61.66 | 62.00 | 323,682 | +0.06(+0.10%) |
Dec 23, 2019 | 62.01 | 62.23 | 61.65 | 61.94 | 370,795 | +0.29(+0.47%) |
Dec 20, 2019 | 61.68 | 61.91 | 61.41 | 61.65 | 528,740 | +0.36(+0.59%) |
Dec 19, 2019 | 61.10 | 61.51 | 60.69 | 61.29 | 1,120,232 | +0.30(+0.49%) |
Dec 18, 2019 | 61.51 | 61.73 | 60.99 | 60.99 | 706,171 | -0.37(-0.60%) |
Dec 17, 2019 | 61.36 | 61.90 | 61.05 | 61.36 | 761,495 | +0.10(+0.16%) |
Dec 16, 2019 | 62.16 | 62.38 | 61.24 | 61.26 | 833,174 | -0.48(-0.78%) |
Dec 13, 2019 | 61.97 | 62.44 | 61.31 | 61.74 | 470,682 | -0.19(-0.31%) |
Dec 12, 2019 | 60.86 | 62.12 | 60.57 | 61.93 | 709,435 | +1.10(+1.80%) |
Dec 11, 2019 | 60.66 | 60.93 | 60.46 | 60.83 | 607,188 | +0.31(+0.51%) |
Dec 10, 2019 | 60.28 | 61.02 | 59.99 | 60.52 | 1,695,545 | -0.03(-0.05%) |
Dec 09, 2019 | 60.53 | 61.13 | 60.20 | 60.55 | 1,872,167 | -0.10(-0.16%) |
Dec 06, 2019 | 60.44 | 60.65 | 59.96 | 60.65 | 1,463,287 | +0.83(+1.38%) |
Dec 05, 2019 | 60.19 | 60.32 | 59.52 | 59.83 | 840,665 | -0.12(-0.20%) |
Dec 04, 2019 | 59.72 | 60.29 | 59.54 | 59.95 | 1,327,744 | +0.45(+0.75%) |
Dec 03, 2019 | 59.14 | 59.63 | 58.66 | 59.50 | 3,828,943 | -0.94(-1.55%) |
Dec 02, 2019 | 61.83 | 62.11 | 61.18 | 60.43 | 1,468,721 | -1.21(-1.96%) |
Nov 29, 2019 | 61.14 | 61.84 | 61.12 | 61.64 | 400,792 | +0.27(+0.44%) |
Nov 27, 2019 | 61.77 | 61.77 | 60.63 | 61.37 | 524,429 | -0.30(-0.49%) |
Nov 26, 2019 | 60.83 | 61.68 | 60.63 | 61.67 | 1,515,122 | +1.00(+1.65%) |
Nov 25, 2019 | 60.18 | 61.02 | 59.53 | 60.67 | 852,911 | +0.76(+1.26%) |
Nov 22, 2019 | 59.94 | 60.34 | 59.70 | 59.92 | 677,245 | -0.02(-0.03%) |
Nov 21, 2019 | 59.55 | 59.95 | 59.08 | 59.94 | 772,561 | +0.28(+0.47%) |
Nov 20, 2019 | 58.74 | 59.67 | 58.74 | 59.66 | 780,279 | +0.76(+1.29%) |
Nov 19, 2019 | 59.54 | 59.66 | 58.74 | 58.90 | 857,454 | -0.40(-0.67%) |
Nov 18, 2019 | 59.38 | 59.54 | 58.84 | 59.30 | 560,768 | -0.43(-0.72%) |
Nov 15, 2019 | 60.26 | 60.32 | 59.29 | 59.73 | 709,734 | -0.06(-0.10%) |
Nov 14, 2019 | 59.95 | 60.11 | 59.41 | 59.79 | 885,787 | -0.40(-0.66%) |
Nov 13, 2019 | 59.65 | 60.38 | 59.33 | 60.19 | 1,066,705 | -0.14(-0.23%) |
Nov 12, 2019 | 60.70 | 61.32 | 60.21 | 60.33 | 1,047,420 | +0.18(+0.30%) |
Nov 11, 2019 | 60.28 | 60.96 | 59.22 | 60.15 | 751,555 | -0.12(-0.20%) |
Nov 08, 2019 | 59.26 | 62.14 | 58.94 | 60.27 | 1,917,926 | +0.87(+1.46%) |
Nov 07, 2019 | 60.18 | 60.38 | 59.24 | 59.40 | 911,375 | -0.31(-0.52%) |
Nov 06, 2019 | 59.83 | 62.69 | 59.18 | 59.71 | 1,590,569 | +0.82(+1.39%) |
Nov 05, 2019 | 59.22 | 59.83 | 58.67 | 58.89 | 646,043 | +0.05(+0.08%) |
Nov 04, 2019 | 58.87 | 59.11 | 58.46 | 58.84 | 433,571 | +0.42(+0.72%) |