Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.56 | 61.89 | 60.37 | 60.59 | 322,041 | -1.45(-2.34%) |
Jan 30, 2020 | 61.03 | 62.09 | 61.03 | 62.05 | 206,107 | +0.25(+0.41%) |
Jan 29, 2020 | 61.63 | 62.54 | 61.18 | 61.79 | 218,209 | +0.27(+0.44%) |
Jan 28, 2020 | 60.60 | 61.89 | 60.51 | 61.52 | 207,892 | +1.18(+1.96%) |
Jan 27, 2020 | 60.52 | 61.19 | 60.09 | 60.34 | 300,038 | -1.42(-2.29%) |
Jan 24, 2020 | 61.82 | 62.05 | 60.83 | 61.76 | 225,918 | +0.05(+0.08%) |
Jan 23, 2020 | 62.18 | 62.37 | 60.70 | 61.71 | 441,898 | -0.42(-0.68%) |
Jan 22, 2020 | 62.71 | 62.87 | 61.17 | 62.13 | 288,002 | -0.25(-0.41%) |
Jan 21, 2020 | 62.86 | 62.86 | 62.17 | 62.38 | 241,102 | -0.94(-1.48%) |
Jan 17, 2020 | 64.05 | 64.23 | 63.03 | 63.32 | 171,890 | -0.43(-0.68%) |
Jan 16, 2020 | 63.17 | 63.90 | 63.17 | 63.75 | 167,425 | +0.96(+1.52%) |
Jan 15, 2020 | 62.34 | 63.30 | 62.34 | 62.80 | 190,732 | +0.27(+0.44%) |
Jan 14, 2020 | 63.20 | 63.20 | 61.67 | 62.52 | 255,791 | +0.66(+1.06%) |
Jan 13, 2020 | 61.14 | 61.91 | 61.14 | 61.87 | 143,977 | +0.87(+1.43%) |
Jan 10, 2020 | 61.46 | 61.82 | 60.99 | 61.00 | 183,399 | -0.47(-0.76%) |
Jan 09, 2020 | 61.96 | 61.96 | 61.26 | 61.46 | 235,673 | -0.33(-0.53%) |
Jan 08, 2020 | 62.22 | 62.58 | 61.74 | 61.79 | 141,196 | -0.41(-0.66%) |
Jan 07, 2020 | 62.37 | 62.59 | 61.46 | 62.21 | 169,883 | -0.53(-0.84%) |
Jan 06, 2020 | 62.15 | 62.81 | 61.81 | 62.73 | 238,544 | +0.28(+0.45%) |
Jan 03, 2020 | 61.61 | 62.51 | 61.61 | 62.45 | 161,127 | -0.06(-0.09%) |
Jan 02, 2020 | 63.17 | 63.38 | 61.76 | 62.51 | 140,618 | -0.08(-0.12%) |
Dec 31, 2019 | 62.54 | 63.17 | 62.52 | 62.58 | 179,562 | -0.15(-0.24%) |
Dec 30, 2019 | 62.54 | 63.28 | 62.40 | 62.73 | 126,624 | +0.24(+0.39%) |
Dec 27, 2019 | 63.13 | 63.35 | 62.42 | 62.49 | 95,376 | -0.33(-0.52%) |
Dec 26, 2019 | 62.83 | 63.20 | 62.67 | 62.82 | 94,520 | +0.13(+0.21%) |
Dec 24, 2019 | 62.34 | 62.73 | 62.32 | 62.68 | 54,241 | +0.33(+0.53%) |
Dec 23, 2019 | 62.57 | 62.83 | 62.16 | 62.36 | 81,792 | -0.20(-0.32%) |
Dec 20, 2019 | 62.31 | 62.66 | 62.17 | 62.55 | 409,318 | +0.38(+0.62%) |
Dec 19, 2019 | 62.32 | 62.41 | 61.88 | 62.17 | 131,745 | -0.05(-0.08%) |
Dec 18, 2019 | 63.13 | 63.21 | 61.78 | 62.22 | 321,252 | -0.81(-1.28%) |
Dec 17, 2019 | 62.90 | 63.14 | 62.57 | 63.02 | 126,299 | +0.21(+0.33%) |
Dec 16, 2019 | 63.90 | 64.01 | 62.68 | 62.82 | 325,750 | -0.34(-0.53%) |
Dec 13, 2019 | 63.50 | 63.69 | 62.69 | 63.15 | 325,877 | -0.27(-0.43%) |
Dec 12, 2019 | 60.92 | 63.48 | 60.77 | 63.43 | 343,163 | +2.55(+4.19%) |
Dec 11, 2019 | 60.58 | 60.90 | 59.68 | 60.87 | 234,022 | +1.00(+1.68%) |
Dec 10, 2019 | 60.11 | 60.63 | 59.80 | 59.87 | 170,529 | -0.26(-0.44%) |
Dec 09, 2019 | 61.36 | 61.36 | 60.12 | 60.13 | 278,992 | -1.14(-1.85%) |
Dec 06, 2019 | 61.16 | 61.76 | 60.98 | 61.27 | 246,166 | +0.99(+1.65%) |
Dec 05, 2019 | 59.94 | 60.63 | 59.67 | 60.27 | 248,304 | +0.64(+1.07%) |
Dec 04, 2019 | 59.72 | 60.37 | 59.62 | 59.63 | 262,508 | +0.35(+0.59%) |
Dec 03, 2019 | 59.04 | 59.38 | 58.26 | 59.29 | 187,791 | -0.41(-0.69%) |
Dec 02, 2019 | 60.23 | 60.80 | 59.49 | 59.70 | 248,390 | -0.22(-0.36%) |
Nov 29, 2019 | 61.15 | 61.15 | 59.81 | 59.92 | 83,227 | -1.34(-2.19%) |
Nov 27, 2019 | 60.98 | 61.40 | 60.80 | 61.26 | 215,901 | +0.43(+0.71%) |
Nov 26, 2019 | 60.57 | 61.00 | 60.54 | 60.83 | 284,032 | +0.30(+0.50%) |
Nov 25, 2019 | 59.89 | 60.68 | 59.29 | 60.53 | 224,653 | +0.95(+1.59%) |
Nov 22, 2019 | 59.20 | 59.70 | 59.07 | 59.58 | 265,987 | +0.90(+1.54%) |
Nov 21, 2019 | 58.09 | 58.92 | 57.67 | 58.68 | 199,374 | +0.61(+1.05%) |
Nov 20, 2019 | 58.41 | 59.21 | 57.93 | 58.07 | 174,327 | -0.57(-0.98%) |
Nov 19, 2019 | 58.88 | 59.24 | 58.35 | 58.64 | 188,607 | +0.69(+1.18%) |
Nov 18, 2019 | 58.23 | 58.23 | 57.43 | 57.95 | 121,285 | -0.33(-0.56%) |
Nov 15, 2019 | 58.66 | 58.72 | 57.75 | 58.28 | 110,934 | +0.10(+0.18%) |
Nov 14, 2019 | 58.69 | 59.09 | 58.02 | 58.18 | 114,587 | -0.77(-1.31%) |
Nov 13, 2019 | 59.02 | 59.59 | 58.62 | 58.95 | 149,005 | -0.64(-1.07%) |
Nov 12, 2019 | 59.67 | 59.79 | 58.91 | 59.58 | 155,374 | +0.38(+0.65%) |
Nov 11, 2019 | 58.97 | 59.60 | 58.90 | 59.20 | 133,910 | -0.36(-0.61%) |
Nov 08, 2019 | 59.01 | 59.78 | 58.70 | 59.57 | 130,116 | +0.57(+0.97%) |
Nov 07, 2019 | 58.80 | 59.24 | 58.31 | 59.00 | 186,976 | +0.60(+1.02%) |
Nov 06, 2019 | 58.96 | 58.96 | 57.82 | 58.40 | 178,804 | -0.55(-0.93%) |
Nov 05, 2019 | 58.84 | 59.60 | 58.50 | 58.95 | 378,851 | +0.53(+0.91%) |
Nov 04, 2019 | 58.76 | 58.84 | 58.13 | 58.42 | 255,012 | +0.27(+0.47%) |