Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.65 | 60.03 | 58.19 | 58.51 | 6,235,198 | -2.34(-3.84%) |
Jan 30, 2020 | 59.49 | 60.99 | 59.06 | 60.85 | 5,651,748 | +0.55(+0.90%) |
Jan 29, 2020 | 62.33 | 62.55 | 60.22 | 60.30 | 3,365,458 | -1.53(-2.48%) |
Jan 28, 2020 | 62.17 | 62.54 | 61.45 | 61.84 | 3,481,703 | +0.33(+0.54%) |
Jan 27, 2020 | 62.27 | 62.82 | 61.48 | 61.51 | 3,697,800 | -2.58(-4.02%) |
Jan 24, 2020 | 65.17 | 65.18 | 63.38 | 64.08 | 3,898,790 | -1.59(-2.42%) |
Jan 23, 2020 | 65.89 | 66.00 | 64.73 | 65.67 | 4,197,205 | -1.01(-1.52%) |
Jan 22, 2020 | 67.45 | 67.50 | 66.44 | 66.68 | 5,021,893 | -0.76(-1.13%) |
Jan 21, 2020 | 68.30 | 69.15 | 67.44 | 67.45 | 5,635,385 | -1.02(-1.49%) |
Jan 17, 2020 | 69.88 | 69.93 | 67.66 | 68.47 | 5,660,161 | -1.37(-1.97%) |
Jan 16, 2020 | 69.79 | 70.70 | 69.56 | 69.84 | 6,390,318 | +0.46(+0.66%) |
Jan 15, 2020 | 68.54 | 69.41 | 68.19 | 69.38 | 3,203,482 | +0.33(+0.47%) |
Jan 14, 2020 | 68.29 | 69.32 | 67.64 | 69.06 | 5,352,829 | +0.65(+0.95%) |
Jan 13, 2020 | 68.70 | 68.77 | 67.46 | 68.41 | 4,250,178 | -0.60(-0.87%) |
Jan 10, 2020 | 70.03 | 70.08 | 68.91 | 69.01 | 3,689,977 | -1.58(-2.24%) |
Jan 09, 2020 | 69.23 | 70.69 | 67.76 | 70.59 | 8,636,424 | +0.73(+1.04%) |
Jan 08, 2020 | 71.38 | 71.62 | 69.57 | 69.86 | 6,672,434 | -1.56(-2.18%) |
Jan 07, 2020 | 70.89 | 71.45 | 69.78 | 71.42 | 5,416,625 | +0.68(+0.96%) |
Jan 06, 2020 | 68.71 | 71.42 | 68.62 | 70.74 | 10,608,107 | +2.76(+4.06%) |
Jan 03, 2020 | 68.46 | 69.47 | 67.24 | 67.98 | 4,646,226 | +0.68(+1.01%) |
Jan 02, 2020 | 67.45 | 67.68 | 66.82 | 67.30 | 3,078,333 | +0.30(+0.45%) |
Dec 31, 2019 | 65.47 | 67.02 | 65.10 | 67.00 | 2,798,862 | +1.10(+1.66%) |
Dec 30, 2019 | 66.31 | 66.79 | 65.78 | 65.90 | 2,815,128 | -0.60(-0.90%) |
Dec 27, 2019 | 67.25 | 67.26 | 66.34 | 66.50 | 2,335,927 | -0.41(-0.61%) |
Dec 26, 2019 | 67.42 | 67.74 | 66.77 | 66.91 | 3,236,435 | -0.13(-0.19%) |
Dec 24, 2019 | 67.03 | 67.59 | 66.82 | 67.04 | 1,545,325 | +0.34(+0.52%) |
Dec 23, 2019 | 65.88 | 66.79 | 65.45 | 66.70 | 3,949,378 | +0.58(+0.87%) |
Dec 20, 2019 | 66.17 | 66.89 | 65.11 | 66.12 | 11,400,226 | +1.13(+1.74%) |
Dec 19, 2019 | 64.13 | 65.31 | 63.74 | 64.99 | 8,490,733 | +0.53(+0.82%) |
Dec 18, 2019 | 63.12 | 65.08 | 63.04 | 64.46 | 9,679,635 | +1.42(+2.26%) |
Dec 17, 2019 | 62.49 | 63.59 | 62.43 | 63.04 | 6,883,921 | +0.72(+1.16%) |
Dec 16, 2019 | 60.99 | 62.52 | 60.78 | 62.32 | 8,431,752 | +1.94(+3.21%) |
Dec 13, 2019 | 61.96 | 62.11 | 60.30 | 60.38 | 3,411,566 | -0.98(-1.59%) |
Dec 12, 2019 | 59.72 | 61.69 | 59.49 | 61.36 | 4,694,096 | +1.63(+2.73%) |
Dec 11, 2019 | 59.80 | 60.02 | 59.23 | 59.73 | 3,949,155 | -0.14(-0.23%) |
Dec 10, 2019 | 59.23 | 60.07 | 58.98 | 59.86 | 4,559,155 | +0.26(+0.44%) |
Dec 09, 2019 | 58.62 | 59.91 | 58.22 | 59.60 | 4,690,613 | +0.44(+0.74%) |
Dec 06, 2019 | 56.72 | 59.29 | 56.55 | 59.16 | 5,460,582 | +2.70(+4.77%) |
Dec 05, 2019 | 58.01 | 58.24 | 56.12 | 56.46 | 4,351,179 | -1.17(-2.03%) |
Dec 04, 2019 | 55.77 | 58.03 | 55.70 | 57.63 | 6,639,054 | +2.62(+4.75%) |
Dec 03, 2019 | 56.00 | 56.09 | 54.46 | 55.02 | 5,789,274 | -1.61(-2.84%) |
Dec 02, 2019 | 57.29 | 58.09 | 56.56 | 56.62 | 4,923,130 | -0.09(-0.16%) |
Nov 29, 2019 | 57.09 | 57.47 | 56.36 | 56.71 | 1,872,117 | -1.16(-2.00%) |
Nov 27, 2019 | 57.65 | 58.04 | 57.06 | 57.87 | 2,933,629 | +0.35(+0.61%) |
Nov 26, 2019 | 58.78 | 58.94 | 57.47 | 57.52 | 4,150,485 | -1.29(-2.19%) |
Nov 25, 2019 | 58.25 | 58.86 | 57.65 | 58.81 | 3,912,029 | +0.42(+0.73%) |
Nov 22, 2019 | 58.80 | 59.44 | 58.26 | 58.38 | 3,629,595 | -0.26(-0.45%) |
Nov 21, 2019 | 57.64 | 58.76 | 57.03 | 58.65 | 5,185,285 | +1.01(+1.75%) |
Nov 20, 2019 | 56.58 | 58.68 | 56.24 | 57.64 | 5,035,097 | +1.33(+2.36%) |
Nov 19, 2019 | 57.08 | 57.10 | 55.82 | 56.31 | 4,705,005 | -0.69(-1.21%) |
Nov 18, 2019 | 58.17 | 58.34 | 56.55 | 57.00 | 3,707,697 | -1.78(-3.02%) |
Nov 15, 2019 | 58.24 | 59.20 | 58.02 | 58.78 | 4,382,067 | +0.90(+1.56%) |
Nov 14, 2019 | 58.29 | 59.38 | 57.68 | 57.87 | 4,281,992 | -0.21(-0.36%) |
Nov 13, 2019 | 58.13 | 58.34 | 56.87 | 58.08 | 4,957,959 | -0.54(-0.93%) |
Nov 12, 2019 | 59.27 | 59.50 | 57.98 | 58.62 | 4,077,970 | -0.42(-0.72%) |
Nov 11, 2019 | 58.79 | 59.67 | 58.33 | 59.05 | 3,632,751 | -0.70(-1.18%) |
Nov 08, 2019 | 59.19 | 60.22 | 58.50 | 59.75 | 3,921,007 | -0.03(-0.05%) |
Nov 07, 2019 | 57.95 | 60.47 | 57.49 | 59.78 | 9,552,703 | +2.66(+4.65%) |
Nov 06, 2019 | 58.78 | 58.95 | 56.54 | 57.13 | 6,560,187 | -2.07(-3.50%) |
Nov 05, 2019 | 59.51 | 60.28 | 58.73 | 59.20 | 5,516,201 | +0.26(+0.43%) |
Nov 04, 2019 | 57.93 | 59.38 | 57.89 | 58.94 | 8,394,506 | +2.03(+3.57%) |