Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 63.08 | 63.39 | 63.06 | 63.37 | 30,193 | +0.64(+1.02%) |
Jan 30, 2020 | 62.76 | 63.09 | 62.73 | 62.73 | 15,123 | +0.15(+0.24%) |
Jan 29, 2020 | 62.23 | 62.62 | 62.23 | 62.58 | 6,730 | +0.54(+0.87%) |
Jan 28, 2020 | 62.23 | 62.23 | 62.04 | 62.04 | 1,807 | -0.44(-0.71%) |
Jan 27, 2020 | 63.31 | 63.31 | 62.21 | 62.48 | 5,228 | +0.86(+1.39%) |
Jan 24, 2020 | 61.47 | 61.79 | 61.47 | 61.63 | 6,604 | +0.43(+0.70%) |
Jan 23, 2020 | 61.19 | 61.34 | 61.19 | 61.20 | 4,106 | +0.29(+0.47%) |
Jan 22, 2020 | 60.90 | 60.95 | 60.85 | 60.91 | 2,811 | +0.04(+0.06%) |
Jan 21, 2020 | 60.65 | 60.93 | 60.65 | 60.87 | 2,094 | +0.52(+0.86%) |
Jan 17, 2020 | 60.19 | 60.38 | 60.16 | 60.35 | 5,556 | -0.18(-0.29%) |
Jan 16, 2020 | 60.50 | 60.59 | 60.48 | 60.53 | 2,201 | -0.21(-0.35%) |
Jan 15, 2020 | 60.69 | 60.74 | 60.59 | 60.74 | 2,262 | +0.27(+0.45%) |
Jan 14, 2020 | 60.43 | 60.49 | 60.37 | 60.47 | 3,112 | +0.25(+0.41%) |
Jan 13, 2020 | 60.23 | 60.23 | 60.13 | 60.23 | 6,514 | -0.15(-0.25%) |
Jan 10, 2020 | 60.20 | 60.43 | 60.20 | 60.38 | 2,620 | +0.29(+0.48%) |
Jan 09, 2020 | 59.78 | 60.18 | 59.76 | 60.09 | 7,435 | -0.06(-0.10%) |
Jan 08, 2020 | 60.51 | 60.51 | 59.95 | 60.15 | 4,893 | -0.20(-0.33%) |
Jan 07, 2020 | 60.65 | 60.65 | 60.34 | 60.35 | 14,914 | -0.13(-0.22%) |
Jan 06, 2020 | 60.85 | 60.85 | 60.42 | 60.48 | 5,172 | -0.17(-0.28%) |
Jan 03, 2020 | 60.31 | 60.66 | 60.31 | 60.65 | 5,871 | +0.81(+1.35%) |
Jan 02, 2020 | 59.94 | 60.04 | 59.76 | 59.84 | 17,250 | +0.40(+0.67%) |
Dec 31, 2019 | 59.40 | 59.67 | 59.40 | 59.44 | 3,459 | -0.33(-0.56%) |
Dec 30, 2019 | 59.48 | 59.78 | 59.37 | 59.78 | 6,103 | -0.11(-0.19%) |
Dec 27, 2019 | 59.73 | 59.90 | 59.71 | 59.89 | 7,443 | +0.31(+0.51%) |
Dec 26, 2019 | 59.61 | 59.61 | 59.42 | 59.58 | 1,766 | +0.13(+0.23%) |
Dec 24, 2019 | 59.45 | 59.45 | 59.45 | 59.45 | 419 | +0.16(+0.26%) |
Dec 23, 2019 | 59.44 | 59.53 | 59.23 | 59.29 | 7,226 | -0.11(-0.19%) |
Dec 20, 2019 | 59.33 | 59.44 | 59.30 | 59.40 | 7,266 | -0.01(-0.02%) |
Dec 19, 2019 | 59.30 | 59.57 | 59.30 | 59.42 | 3,100 | +0.08(+0.13%) |
Dec 18, 2019 | 59.58 | 59.58 | 59.26 | 59.34 | 1,997 | -0.32(-0.54%) |
Dec 17, 2019 | 59.77 | 59.78 | 59.66 | 59.66 | 3,189 | -0.04(-0.06%) |
Dec 16, 2019 | 59.89 | 59.89 | 59.63 | 59.70 | 2,988 | -0.52(-0.86%) |
Dec 13, 2019 | 59.84 | 60.27 | 59.60 | 60.22 | 16,848 | +0.69(+1.15%) |
Dec 12, 2019 | 60.15 | 60.15 | 59.41 | 59.53 | 8,136 | -0.97(-1.60%) |
Dec 11, 2019 | 60.27 | 60.57 | 60.27 | 60.50 | 3,277 | +0.51(+0.85%) |
Dec 10, 2019 | 60.03 | 60.10 | 59.99 | 59.99 | 4,199 | -0.18(-0.30%) |
Dec 09, 2019 | 60.31 | 60.31 | 60.13 | 60.17 | 5,675 | +0.09(+0.14%) |
Dec 06, 2019 | 59.93 | 60.21 | 59.93 | 60.08 | 9,793 | -0.37(-0.61%) |
Dec 05, 2019 | 60.23 | 60.50 | 60.23 | 60.45 | 2,369 | -0.23(-0.39%) |
Dec 04, 2019 | 60.86 | 60.99 | 60.51 | 60.69 | 6,074 | -0.49(-0.80%) |
Dec 03, 2019 | 60.76 | 61.27 | 60.76 | 61.18 | 2,806 | +1.07(+1.78%) |
Dec 02, 2019 | 59.64 | 60.16 | 48.96 | 60.11 | 11,992 | -0.40(-0.66%) |
Nov 29, 2019 | 60.61 | 60.62 | 60.40 | 60.51 | 9,266 | -0.13(-0.22%) |
Nov 27, 2019 | 60.78 | 62.75 | 60.59 | 60.64 | 10,004 | -0.35(-0.58%) |
Nov 26, 2019 | 60.93 | 61.06 | 60.88 | 60.99 | 3,918 | +0.30(+0.50%) |
Nov 25, 2019 | 60.73 | 60.83 | 60.69 | 60.69 | 11,185 | +0.01(+0.02%) |
Nov 22, 2019 | 60.80 | 60.81 | 60.62 | 60.68 | 8,635 | -0.06(-0.09%) |
Nov 21, 2019 | 60.67 | 60.74 | 60.67 | 60.74 | 5,302 | -0.31(-0.50%) |
Nov 20, 2019 | 60.76 | 61.04 | 60.73 | 61.04 | 3,108 | +0.44(+0.73%) |
Nov 19, 2019 | 60.47 | 60.62 | 60.47 | 60.60 | 3,278 | +0.21(+0.35%) |
Nov 18, 2019 | 60.38 | 60.46 | 60.38 | 60.39 | 3,784 | +0.18(+0.30%) |
Nov 15, 2019 | 60.08 | 60.26 | 60.08 | 60.20 | 16,743 | -0.06(-0.11%) |
Nov 14, 2019 | 60.22 | 60.35 | 60.22 | 60.27 | 2,349 | +0.54(+0.91%) |
Nov 13, 2019 | 59.84 | 59.88 | 59.61 | 59.72 | 18,452 | +0.33(+0.55%) |
Nov 12, 2019 | 59.33 | 59.43 | 59.12 | 59.40 | 3,359 | +0.04(+0.06%) |
Nov 11, 2019 | 59.68 | 59.68 | 59.20 | 59.36 | 23,306 | +0.12(+0.21%) |
Nov 08, 2019 | 59.38 | 59.63 | 59.21 | 59.24 | 8,951 | -0.20(-0.33%) |
Nov 07, 2019 | 59.69 | 59.69 | 58.95 | 59.44 | 12,277 | -0.92(-1.53%) |
Nov 06, 2019 | 60.25 | 60.43 | 60.03 | 60.36 | 4,391 | +0.34(+0.56%) |
Nov 05, 2019 | 59.75 | 60.04 | 59.75 | 60.02 | 3,907 | -0.66(-1.09%) |
Nov 04, 2019 | 60.76 | 60.79 | 60.62 | 60.68 | 33,702 | -0.60(-0.98%) |