Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.71 | 57.71 | 56.59 | 56.75 | 176,112 | -1.29(-2.22%) |
Jan 30, 2020 | 57.62 | 58.05 | 57.29 | 58.04 | 144,046 | +0.01(+0.02%) |
Jan 29, 2020 | 58.63 | 58.76 | 58.03 | 58.03 | 222,024 | -0.51(-0.87%) |
Jan 28, 2020 | 58.52 | 58.78 | 58.32 | 58.54 | 130,004 | +0.39(+0.67%) |
Jan 27, 2020 | 58.00 | 58.48 | 57.88 | 58.15 | 173,604 | -0.84(-1.42%) |
Jan 24, 2020 | 60.21 | 60.21 | 58.59 | 58.99 | 200,837 | -1.06(-1.77%) |
Jan 23, 2020 | 59.83 | 60.12 | 59.21 | 60.05 | 278,251 | +0.03(+0.05%) |
Jan 22, 2020 | 60.22 | 60.29 | 59.90 | 60.02 | 168,201 | -0.09(-0.15%) |
Jan 21, 2020 | 60.63 | 60.63 | 60.04 | 60.11 | 208,729 | -0.76(-1.24%) |
Jan 17, 2020 | 61.30 | 61.30 | 60.75 | 60.87 | 156,050 | -0.21(-0.35%) |
Jan 16, 2020 | 60.71 | 61.29 | 60.65 | 61.08 | 207,109 | +0.83(+1.38%) |
Jan 15, 2020 | 59.98 | 60.50 | 59.94 | 60.25 | 134,602 | +0.15(+0.25%) |
Jan 14, 2020 | 59.70 | 60.46 | 59.60 | 60.10 | 143,129 | +0.24(+0.40%) |
Jan 13, 2020 | 59.51 | 59.89 | 59.14 | 59.87 | 216,439 | +0.40(+0.67%) |
Jan 10, 2020 | 59.88 | 59.88 | 59.28 | 59.47 | 164,292 | -0.36(-0.60%) |
Jan 09, 2020 | 60.26 | 60.26 | 59.75 | 59.83 | 366,732 | -0.12(-0.20%) |
Jan 08, 2020 | 59.94 | 60.31 | 59.81 | 59.95 | 191,575 | -0.06(-0.09%) |
Jan 07, 2020 | 60.24 | 60.32 | 59.79 | 60.00 | 168,164 | -0.45(-0.75%) |
Jan 06, 2020 | 60.02 | 60.54 | 59.77 | 60.46 | 181,641 | +0.01(+0.02%) |
Jan 03, 2020 | 59.97 | 60.48 | 59.97 | 60.45 | 244,106 | -0.04(-0.06%) |
Jan 02, 2020 | 60.98 | 60.98 | 59.99 | 60.48 | 273,963 | -0.11(-0.18%) |
Dec 31, 2019 | 60.26 | 60.83 | 60.26 | 60.59 | 199,970 | +0.19(+0.32%) |
Dec 30, 2019 | 60.46 | 60.73 | 60.11 | 60.40 | 261,010 | +0.08(+0.14%) |
Dec 27, 2019 | 60.87 | 60.87 | 60.24 | 60.32 | 130,783 | -0.37(-0.61%) |
Dec 26, 2019 | 60.80 | 60.80 | 60.53 | 60.69 | 137,980 | +0.01(+0.02%) |
Dec 24, 2019 | 60.59 | 60.71 | 60.50 | 60.68 | 64,524 | +0.14(+0.23%) |
Dec 23, 2019 | 60.85 | 60.85 | 60.36 | 60.54 | 192,312 | -0.08(-0.13%) |
Dec 20, 2019 | 60.89 | 61.00 | 60.51 | 60.61 | 440,647 | -0.05(-0.09%) |
Dec 19, 2019 | 60.68 | 60.68 | 60.45 | 60.67 | 184,276 | +0.09(+0.15%) |
Dec 18, 2019 | 60.54 | 60.72 | 60.27 | 60.58 | 337,746 | +0.17(+0.29%) |
Dec 17, 2019 | 60.00 | 60.42 | 59.98 | 60.40 | 153,856 | +0.56(+0.93%) |
Dec 16, 2019 | 60.09 | 60.48 | 59.84 | 59.84 | 268,476 | +0.16(+0.26%) |
Dec 13, 2019 | 60.02 | 60.25 | 59.44 | 59.69 | 108,254 | -0.38(-0.63%) |
Dec 12, 2019 | 59.42 | 60.41 | 59.36 | 60.06 | 150,316 | +0.69(+1.16%) |
Dec 11, 2019 | 59.43 | 59.49 | 59.16 | 59.38 | 130,791 | +0.07(+0.12%) |
Dec 10, 2019 | 59.37 | 59.50 | 59.13 | 59.30 | 162,035 | -0.11(-0.19%) |
Dec 09, 2019 | 59.46 | 59.61 | 59.37 | 59.41 | 208,227 | -0.12(-0.20%) |
Dec 06, 2019 | 59.22 | 59.78 | 59.22 | 59.53 | 235,586 | +0.96(+1.64%) |
Dec 05, 2019 | 58.52 | 58.75 | 58.36 | 58.57 | 146,055 | +0.23(+0.39%) |
Dec 04, 2019 | 58.20 | 58.65 | 58.14 | 58.34 | 161,130 | +0.45(+0.78%) |
Dec 03, 2019 | 57.74 | 57.90 | 57.32 | 57.89 | 167,138 | -0.35(-0.60%) |
Dec 02, 2019 | 58.96 | 58.96 | 58.18 | 58.24 | 395,651 | -0.65(-1.11%) |
Nov 29, 2019 | 59.19 | 59.22 | 58.83 | 58.89 | 57,343 | -0.46(-0.77%) |
Nov 27, 2019 | 59.27 | 59.39 | 59.17 | 59.35 | 114,468 | +0.26(+0.43%) |
Nov 26, 2019 | 59.17 | 59.51 | 58.99 | 59.09 | 118,692 | -0.11(-0.19%) |
Nov 25, 2019 | 58.10 | 59.33 | 58.00 | 59.20 | 134,146 | +1.39(+2.41%) |
Nov 22, 2019 | 57.89 | 57.98 | 57.59 | 57.81 | 275,595 | +0.16(+0.27%) |
Nov 21, 2019 | 58.10 | 58.10 | 57.45 | 57.65 | 125,281 | -0.34(-0.59%) |
Nov 20, 2019 | 58.17 | 58.46 | 57.72 | 57.99 | 134,392 | -0.36(-0.61%) |
Nov 19, 2019 | 58.60 | 58.60 | 58.20 | 58.35 | 101,046 | -0.05(-0.09%) |
Nov 18, 2019 | 58.58 | 58.58 | 58.25 | 58.40 | 110,246 | -0.28(-0.47%) |
Nov 15, 2019 | 58.89 | 58.89 | 58.42 | 58.68 | 105,092 | +0.17(+0.30%) |
Nov 14, 2019 | 58.48 | 58.84 | 58.39 | 58.50 | 93,336 | -0.04(-0.06%) |
Nov 13, 2019 | 58.61 | 58.70 | 58.29 | 58.54 | 116,718 | -0.44(-0.75%) |
Nov 12, 2019 | 59.04 | 59.30 | 58.88 | 58.98 | 278,674 | +0.04(+0.06%) |
Nov 11, 2019 | 58.77 | 59.05 | 58.68 | 58.94 | 94,762 | -0.23(-0.39%) |
Nov 08, 2019 | 59.07 | 59.27 | 58.85 | 59.17 | 120,791 | -0.04(-0.06%) |
Nov 07, 2019 | 59.50 | 59.69 | 59.01 | 59.21 | 253,422 | +0.25(+0.42%) |
Nov 06, 2019 | 59.18 | 59.20 | 58.78 | 58.96 | 179,340 | -0.23(-0.39%) |
Nov 05, 2019 | 59.07 | 59.72 | 59.07 | 59.19 | 138,276 | +0.19(+0.33%) |
Nov 04, 2019 | 58.85 | 59.05 | 58.67 | 59.00 | 332,502 | +0.62(+1.07%) |