Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 63.39 | 63.39 | 61.03 | 61.46 | 448,342 | -2.50(-3.90%) |
Jan 30, 2020 | 62.14 | 64.05 | 62.14 | 63.95 | 387,668 | +1.75(+2.81%) |
Jan 29, 2020 | 62.87 | 63.35 | 61.85 | 62.21 | 418,612 | +1.78(+2.94%) |
Jan 28, 2020 | 60.25 | 60.64 | 60.16 | 60.43 | 149,034 | +0.49(+0.82%) |
Jan 27, 2020 | 59.14 | 60.27 | 58.74 | 59.94 | 195,404 | -0.28(-0.46%) |
Jan 24, 2020 | 61.41 | 61.41 | 59.74 | 60.22 | 143,499 | -1.20(-1.96%) |
Jan 23, 2020 | 61.03 | 61.60 | 60.63 | 61.42 | 121,355 | -0.03(-0.05%) |
Jan 22, 2020 | 61.60 | 61.60 | 60.70 | 61.45 | 99,631 | +0.14(+0.23%) |
Jan 21, 2020 | 62.41 | 62.60 | 61.08 | 61.31 | 229,656 | -1.43(-2.28%) |
Jan 17, 2020 | 63.60 | 63.67 | 62.54 | 62.74 | 186,971 | -0.49(-0.78%) |
Jan 16, 2020 | 62.33 | 63.23 | 62.24 | 63.23 | 174,093 | +1.26(+2.03%) |
Jan 15, 2020 | 61.99 | 62.35 | 61.53 | 61.98 | 188,805 | -0.29(-0.46%) |
Jan 14, 2020 | 62.50 | 62.62 | 62.07 | 62.26 | 163,164 | -0.31(-0.50%) |
Jan 13, 2020 | 62.05 | 62.60 | 61.75 | 62.58 | 135,360 | +0.57(+0.92%) |
Jan 10, 2020 | 62.48 | 62.58 | 61.83 | 62.00 | 138,309 | -0.58(-0.93%) |
Jan 09, 2020 | 62.57 | 62.63 | 62.14 | 62.59 | 118,581 | +0.50(+0.80%) |
Jan 08, 2020 | 61.84 | 62.30 | 61.61 | 62.09 | 223,197 | +0.33(+0.54%) |
Jan 07, 2020 | 62.22 | 62.60 | 61.68 | 61.75 | 149,627 | -0.90(-1.43%) |
Jan 06, 2020 | 62.35 | 62.78 | 57.56 | 62.65 | 263,463 | -0.84(-1.33%) |
Jan 03, 2020 | 63.00 | 63.67 | 62.53 | 63.49 | 153,556 | -0.26(-0.41%) |
Jan 02, 2020 | 63.82 | 63.83 | 62.96 | 63.75 | 198,500 | +0.28(+0.44%) |
Dec 31, 2019 | 63.69 | 63.96 | 63.43 | 63.47 | 201,462 | -0.18(-0.29%) |
Dec 30, 2019 | 63.86 | 63.97 | 63.46 | 63.66 | 147,021 | +0.01(+0.01%) |
Dec 27, 2019 | 63.93 | 63.93 | 63.47 | 63.65 | 110,301 | -0.28(-0.43%) |
Dec 26, 2019 | 63.85 | 63.95 | 63.49 | 63.93 | 85,920 | +0.30(+0.47%) |
Dec 24, 2019 | 63.78 | 63.81 | 63.45 | 63.63 | 59,584 | -0.18(-0.29%) |
Dec 23, 2019 | 64.53 | 64.53 | 63.37 | 63.82 | 147,284 | -0.55(-0.85%) |
Dec 20, 2019 | 64.16 | 64.96 | 64.04 | 64.36 | 1,070,138 | +0.43(+0.67%) |
Dec 19, 2019 | 64.13 | 64.13 | 63.82 | 63.94 | 149,018 | -0.18(-0.29%) |
Dec 18, 2019 | 64.68 | 64.68 | 64.04 | 64.12 | 137,336 | -0.49(-0.76%) |
Dec 17, 2019 | 64.00 | 64.69 | 63.86 | 64.61 | 148,688 | +0.69(+1.09%) |
Dec 16, 2019 | 64.21 | 64.91 | 63.77 | 63.92 | 232,459 | +0.25(+0.39%) |
Dec 13, 2019 | 63.63 | 64.03 | 63.07 | 63.67 | 150,961 | +0.04(+0.06%) |
Dec 12, 2019 | 62.57 | 63.98 | 62.36 | 63.63 | 153,006 | +1.17(+1.87%) |
Dec 11, 2019 | 62.65 | 63.02 | 62.37 | 62.47 | 156,692 | -0.31(-0.50%) |
Dec 10, 2019 | 62.31 | 62.83 | 62.20 | 62.78 | 146,840 | +0.48(+0.77%) |
Dec 09, 2019 | 62.25 | 62.51 | 61.96 | 62.30 | 176,119 | -0.06(-0.10%) |
Dec 06, 2019 | 62.24 | 62.94 | 62.24 | 62.36 | 178,162 | +0.53(+0.86%) |
Dec 05, 2019 | 61.16 | 62.00 | 61.14 | 61.83 | 164,141 | +1.14(+1.88%) |
Dec 04, 2019 | 60.47 | 61.14 | 60.47 | 60.69 | 198,017 | +0.44(+0.73%) |
Dec 03, 2019 | 60.61 | 60.61 | 59.77 | 60.25 | 128,471 | -0.88(-1.45%) |
Dec 02, 2019 | 62.13 | 62.31 | 60.97 | 61.13 | 264,560 | -0.79(-1.28%) |
Nov 29, 2019 | 62.18 | 62.45 | 61.88 | 61.92 | 71,482 | -0.56(-0.90%) |
Nov 27, 2019 | 62.39 | 62.79 | 61.47 | 62.48 | 109,721 | +0.43(+0.70%) |
Nov 26, 2019 | 61.98 | 62.62 | 61.87 | 62.05 | 221,083 | -0.19(-0.31%) |
Nov 25, 2019 | 60.88 | 62.27 | 60.88 | 62.24 | 202,355 | +1.44(+2.36%) |
Nov 22, 2019 | 60.66 | 61.02 | 60.33 | 60.81 | 118,630 | +0.26(+0.43%) |
Nov 21, 2019 | 60.81 | 60.81 | 59.73 | 60.55 | 142,462 | +0.08(+0.14%) |
Nov 20, 2019 | 60.02 | 60.78 | 59.84 | 60.47 | 230,619 | +0.05(+0.08%) |
Nov 19, 2019 | 59.93 | 60.45 | 59.68 | 60.42 | 149,879 | +0.65(+1.09%) |
Nov 18, 2019 | 60.32 | 60.57 | 59.66 | 59.77 | 121,660 | -0.76(-1.26%) |
Nov 15, 2019 | 60.88 | 63.04 | 60.42 | 60.53 | 89,732 | -0.16(-0.26%) |
Nov 14, 2019 | 60.62 | 61.10 | 60.39 | 60.69 | 152,080 | -0.07(-0.12%) |
Nov 13, 2019 | 61.18 | 61.22 | 60.74 | 60.76 | 151,653 | -0.81(-1.32%) |
Nov 12, 2019 | 61.43 | 61.67 | 61.14 | 61.57 | 180,290 | +0.12(+0.19%) |
Nov 11, 2019 | 61.36 | 62.09 | 61.21 | 61.45 | 111,120 | -0.37(-0.60%) |
Nov 08, 2019 | 61.82 | 62.32 | 61.48 | 61.82 | 132,535 | -0.08(-0.13%) |
Nov 07, 2019 | 62.39 | 62.74 | 61.86 | 61.90 | 180,424 | +0.13(+0.21%) |
Nov 06, 2019 | 61.66 | 61.90 | 61.12 | 61.78 | 186,714 | -0.10(-0.16%) |
Nov 05, 2019 | 62.13 | 62.76 | 61.78 | 61.88 | 252,258 | +0.29(+0.48%) |
Nov 04, 2019 | 61.13 | 61.75 | 60.83 | 61.58 | 310,350 | +0.85(+1.39%) |