Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.27 | 68.60 | 64.33 | 64.65 | 14,237,287 | -1.44(-2.18%) |
Jan 30, 2020 | 64.54 | 66.10 | 63.68 | 66.09 | 8,787,222 | +0.20(+0.30%) |
Jan 29, 2020 | 67.30 | 67.73 | 65.76 | 65.90 | 3,153,857 | -1.63(-2.41%) |
Jan 28, 2020 | 66.61 | 67.94 | 65.56 | 67.53 | 3,474,091 | +1.79(+2.72%) |
Jan 27, 2020 | 65.41 | 66.63 | 64.48 | 65.74 | 4,634,265 | -2.88(-4.20%) |
Jan 24, 2020 | 70.78 | 70.83 | 68.00 | 68.62 | 4,502,720 | -1.39(-1.99%) |
Jan 23, 2020 | 69.45 | 71.07 | 67.75 | 70.01 | 7,032,059 | +2.26(+3.34%) |
Jan 22, 2020 | 68.15 | 68.91 | 67.40 | 67.75 | 3,062,824 | -0.11(-0.16%) |
Jan 21, 2020 | 66.70 | 68.10 | 66.60 | 67.86 | 5,110,271 | +0.48(+0.72%) |
Jan 17, 2020 | 68.86 | 68.90 | 66.98 | 67.38 | 4,272,341 | -0.40(-0.60%) |
Jan 16, 2020 | 67.16 | 68.01 | 66.79 | 67.78 | 5,298,064 | +1.97(+3.00%) |
Jan 15, 2020 | 67.51 | 67.69 | 65.19 | 65.81 | 5,917,637 | -2.51(-3.67%) |
Jan 14, 2020 | 68.31 | 69.59 | 68.01 | 68.32 | 4,538,031 | +0.08(+0.12%) |
Jan 13, 2020 | 67.67 | 68.78 | 67.35 | 68.24 | 4,215,487 | +1.17(+1.75%) |
Jan 10, 2020 | 68.00 | 68.13 | 66.79 | 67.06 | 4,543,446 | -0.67(-0.99%) |
Jan 09, 2020 | 68.49 | 68.77 | 66.42 | 67.73 | 5,258,711 | -0.02(-0.03%) |
Jan 08, 2020 | 66.34 | 68.11 | 65.77 | 67.75 | 6,686,536 | +0.97(+1.45%) |
Jan 07, 2020 | 64.37 | 67.10 | 63.70 | 66.79 | 11,236,583 | +4.23(+6.77%) |
Jan 06, 2020 | 62.15 | 63.72 | 61.94 | 62.55 | 4,136,876 | -1.22(-1.92%) |
Jan 03, 2020 | 63.06 | 64.46 | 62.73 | 63.77 | 4,010,151 | -1.00(-1.54%) |
Jan 02, 2020 | 63.37 | 65.13 | 63.37 | 64.77 | 6,756,827 | +2.62(+4.21%) |
Dec 31, 2019 | 60.63 | 62.19 | 60.42 | 62.16 | 3,932,832 | +1.07(+1.75%) |
Dec 30, 2019 | 60.72 | 61.19 | 59.34 | 61.09 | 3,318,863 | +0.24(+0.40%) |
Dec 27, 2019 | 61.79 | 62.28 | 60.61 | 60.84 | 3,246,215 | -0.66(-1.07%) |
Dec 26, 2019 | 60.83 | 61.88 | 60.74 | 61.50 | 2,372,421 | +0.56(+0.92%) |
Dec 24, 2019 | 61.44 | 61.48 | 60.55 | 60.94 | 1,973,768 | -0.46(-0.75%) |
Dec 23, 2019 | 59.77 | 61.76 | 59.64 | 61.40 | 5,469,147 | +1.56(+2.60%) |
Dec 20, 2019 | 58.39 | 60.00 | 57.94 | 59.84 | 9,930,111 | +2.29(+3.98%) |
Dec 19, 2019 | 57.68 | 58.17 | 56.35 | 57.55 | 5,838,577 | +1.51(+2.69%) |
Dec 18, 2019 | 55.99 | 56.52 | 55.63 | 56.05 | 3,931,346 | -0.01(-0.02%) |
Dec 17, 2019 | 55.61 | 56.40 | 55.16 | 56.05 | 4,912,479 | +0.72(+1.31%) |
Dec 16, 2019 | 55.15 | 57.13 | 54.89 | 55.33 | 9,444,620 | +2.15(+4.05%) |
Dec 13, 2019 | 52.94 | 54.25 | 52.64 | 53.18 | 6,929,480 | +0.56(+1.06%) |
Dec 12, 2019 | 50.18 | 52.81 | 50.16 | 52.62 | 7,457,211 | +2.60(+5.21%) |
Dec 11, 2019 | 48.67 | 50.42 | 48.48 | 50.01 | 4,744,160 | +1.79(+3.72%) |
Dec 10, 2019 | 47.51 | 48.94 | 47.19 | 48.22 | 5,298,162 | +1.16(+2.46%) |
Dec 09, 2019 | 47.71 | 48.06 | 46.61 | 47.06 | 4,423,931 | -1.00(-2.08%) |
Dec 06, 2019 | 47.18 | 48.63 | 47.01 | 48.06 | 4,110,817 | +1.66(+3.57%) |
Dec 05, 2019 | 46.81 | 47.18 | 46.26 | 46.41 | 3,860,126 | -0.05(-0.11%) |
Dec 04, 2019 | 47.19 | 47.67 | 46.39 | 46.46 | 4,881,113 | -0.26(-0.57%) |
Dec 03, 2019 | 46.52 | 46.79 | 45.68 | 46.72 | 4,457,811 | -0.77(-1.63%) |
Dec 02, 2019 | 49.30 | 49.69 | 47.45 | 47.50 | 5,266,752 | -1.79(-3.64%) |
Nov 29, 2019 | 49.35 | 49.66 | 48.95 | 49.29 | 1,906,781 | -0.08(-0.16%) |
Nov 27, 2019 | 48.15 | 49.44 | 48.06 | 49.37 | 3,910,469 | +1.63(+3.41%) |
Nov 26, 2019 | 48.70 | 48.78 | 47.47 | 47.74 | 3,928,346 | -0.99(-2.03%) |
Nov 25, 2019 | 47.67 | 48.90 | 47.57 | 48.73 | 3,910,080 | +1.27(+2.68%) |
Nov 22, 2019 | 47.22 | 47.86 | 46.97 | 47.46 | 3,003,387 | +0.61(+1.30%) |
Nov 21, 2019 | 47.38 | 47.98 | 46.63 | 46.85 | 4,348,995 | -0.65(-1.36%) |
Nov 20, 2019 | 46.52 | 47.91 | 46.50 | 47.50 | 11,317,349 | +0.96(+2.06%) |
Nov 19, 2019 | 48.67 | 48.67 | 46.28 | 46.54 | 8,499,152 | -1.95(-4.02%) |
Nov 18, 2019 | 49.21 | 49.36 | 47.92 | 48.48 | 5,850,214 | -0.81(-1.65%) |
Nov 15, 2019 | 49.93 | 50.37 | 49.11 | 49.30 | 5,490,995 | -0.04(-0.08%) |
Nov 14, 2019 | 49.77 | 49.83 | 48.43 | 49.34 | 4,724,234 | -0.63(-1.25%) |
Nov 13, 2019 | 50.84 | 50.89 | 49.56 | 49.96 | 5,370,087 | -1.49(-2.89%) |
Nov 12, 2019 | 51.06 | 51.74 | 50.69 | 51.45 | 4,292,402 | +0.54(+1.06%) |
Nov 11, 2019 | 50.23 | 51.13 | 49.91 | 50.91 | 4,469,398 | -0.03(-0.06%) |
Nov 08, 2019 | 51.91 | 52.00 | 50.51 | 50.94 | 5,883,931 | -1.19(-2.29%) |
Nov 07, 2019 | 53.43 | 53.54 | 51.98 | 52.14 | 3,948,560 | -0.47(-0.89%) |
Nov 06, 2019 | 52.82 | 52.84 | 51.68 | 52.61 | 5,940,778 | -0.41(-0.78%) |
Nov 05, 2019 | 53.88 | 54.04 | 52.76 | 53.02 | 4,632,915 | -0.80(-1.49%) |
Nov 04, 2019 | 53.46 | 53.92 | 52.72 | 53.82 | 5,343,803 | +1.11(+2.10%) |