Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.75 | 60.75 | 58.32 | 59.38 | 374,800 | -1.16(-1.92%) |
Jan 30, 2020 | 60.12 | 60.88 | 59.44 | 60.54 | 257,765 | -0.14(-0.23%) |
Jan 29, 2020 | 60.78 | 61.60 | 60.03 | 60.68 | 382,575 | -0.10(-0.16%) |
Jan 28, 2020 | 61.08 | 61.34 | 60.51 | 60.78 | 272,366 | +0.34(+0.56%) |
Jan 27, 2020 | 60.42 | 61.57 | 59.27 | 60.44 | 391,001 | -1.82(-2.92%) |
Jan 24, 2020 | 62.43 | 64.26 | 62.02 | 62.26 | 479,500 | +0.34(+0.56%) |
Jan 23, 2020 | 61.30 | 62.11 | 60.77 | 61.91 | 403,371 | +0.12(+0.20%) |
Jan 22, 2020 | 62.70 | 63.37 | 61.78 | 61.79 | 392,969 | +0.09(+0.15%) |
Jan 21, 2020 | 62.76 | 63.42 | 61.61 | 61.70 | 448,658 | -1.07(-1.70%) |
Jan 17, 2020 | 63.31 | 63.86 | 62.39 | 62.77 | 507,200 | +0.07(+0.11%) |
Jan 16, 2020 | 62.55 | 63.00 | 62.08 | 62.70 | 430,452 | +0.41(+0.66%) |
Jan 15, 2020 | 63.45 | 64.16 | 61.92 | 62.29 | 364,699 | -0.88(-1.39%) |
Jan 14, 2020 | 63.11 | 63.50 | 61.50 | 63.17 | 441,892 | +0.13(+0.21%) |
Jan 13, 2020 | 62.48 | 63.28 | 62.37 | 63.04 | 273,172 | +0.95(+1.53%) |
Jan 10, 2020 | 61.87 | 62.54 | 61.41 | 62.09 | 476,600 | +0.63(+1.03%) |
Jan 09, 2020 | 61.37 | 61.98 | 60.48 | 61.46 | 326,953 | +1.14(+1.89%) |
Jan 08, 2020 | 60.87 | 61.38 | 59.84 | 60.32 | 584,510 | -0.48(-0.79%) |
Jan 07, 2020 | 61.00 | 61.66 | 59.70 | 60.80 | 493,090 | +0.22(+0.36%) |
Jan 06, 2020 | 58.30 | 60.74 | 58.06 | 60.58 | 683,432 | +1.88(+3.20%) |
Jan 03, 2020 | 56.64 | 59.07 | 56.26 | 58.70 | 384,600 | +1.00(+1.73%) |
Jan 02, 2020 | 56.94 | 57.86 | 56.23 | 57.70 | 303,481 | +1.68(+3.00%) |
Dec 31, 2019 | 56.01 | 56.54 | 55.93 | 56.02 | 301,400 | -0.35(-0.62%) |
Dec 30, 2019 | 57.12 | 57.50 | 55.06 | 56.37 | 250,207 | -0.91(-1.59%) |
Dec 27, 2019 | 57.86 | 57.86 | 56.31 | 57.28 | 288,100 | +0.00(+0.00%) |
Dec 26, 2019 | 57.41 | 57.62 | 56.96 | 57.28 | 287,053 | +0.18(+0.32%) |
Dec 24, 2019 | 57.39 | 57.39 | 56.81 | 57.10 | 111,200 | -0.30(-0.52%) |
Dec 23, 2019 | 57.72 | 57.84 | 56.63 | 57.40 | 442,933 | -0.26(-0.45%) |
Dec 20, 2019 | 58.61 | 58.95 | 57.40 | 57.66 | 923,300 | -0.60(-1.03%) |
Dec 19, 2019 | 56.77 | 58.29 | 56.34 | 58.26 | 562,390 | +1.61(+2.84%) |
Dec 18, 2019 | 56.55 | 57.20 | 55.01 | 56.65 | 521,099 | +0.65(+1.16%) |
Dec 17, 2019 | 56.18 | 57.10 | 55.57 | 56.00 | 584,872 | -0.17(-0.30%) |
Dec 16, 2019 | 57.00 | 57.75 | 55.46 | 56.17 | 605,287 | -0.42(-0.74%) |
Dec 13, 2019 | 53.78 | 56.79 | 53.02 | 56.59 | 1,468,100 | +4.14(+7.89%) |
Dec 12, 2019 | 52.78 | 53.91 | 52.01 | 52.45 | 360,286 | -0.42(-0.79%) |
Dec 11, 2019 | 53.41 | 53.41 | 52.37 | 52.87 | 245,143 | -0.20(-0.38%) |
Dec 10, 2019 | 53.60 | 53.60 | 52.76 | 53.07 | 259,804 | +0.01(+0.02%) |
Dec 09, 2019 | 53.57 | 53.90 | 53.05 | 53.06 | 335,349 | -0.97(-1.80%) |
Dec 06, 2019 | 54.70 | 54.98 | 53.99 | 54.03 | 223,300 | -0.21(-0.39%) |
Dec 05, 2019 | 54.09 | 54.76 | 53.86 | 54.24 | 200,845 | +0.11(+0.20%) |
Dec 04, 2019 | 54.24 | 54.44 | 53.04 | 54.13 | 242,415 | +0.52(+0.97%) |
Dec 03, 2019 | 52.32 | 53.65 | 51.52 | 53.61 | 424,734 | +0.24(+0.45%) |
Dec 02, 2019 | 56.02 | 56.07 | 52.24 | 53.37 | 397,121 | -2.70(-4.82%) |
Nov 29, 2019 | 55.85 | 56.33 | 55.59 | 56.07 | 282,300 | +0.12(+0.21%) |
Nov 27, 2019 | 55.90 | 56.00 | 55.00 | 55.95 | 171,400 | +0.41(+0.74%) |
Nov 26, 2019 | 55.12 | 56.29 | 55.12 | 55.54 | 450,878 | +0.33(+0.60%) |
Nov 25, 2019 | 54.50 | 55.46 | 54.41 | 55.21 | 434,902 | +1.10(+2.03%) |
Nov 22, 2019 | 55.20 | 55.98 | 53.37 | 54.11 | 466,200 | -0.98(-1.78%) |
Nov 21, 2019 | 54.99 | 55.26 | 54.25 | 55.09 | 555,168 | +0.40(+0.73%) |
Nov 20, 2019 | 54.22 | 55.38 | 53.98 | 54.69 | 691,978 | +0.20(+0.37%) |
Nov 19, 2019 | 53.64 | 55.31 | 53.30 | 54.49 | 587,478 | +1.35(+2.54%) |
Nov 18, 2019 | 53.02 | 53.46 | 52.30 | 53.14 | 397,432 | -0.28(-0.52%) |
Nov 15, 2019 | 53.00 | 53.62 | 52.37 | 53.42 | 345,400 | +0.60(+1.14%) |
Nov 14, 2019 | 51.95 | 52.97 | 51.95 | 52.82 | 361,321 | +0.53(+1.01%) |
Nov 13, 2019 | 51.16 | 52.37 | 50.70 | 52.29 | 481,620 | +1.09(+2.13%) |
Nov 12, 2019 | 51.25 | 51.92 | 50.77 | 51.20 | 410,982 | +0.12(+0.23%) |
Nov 11, 2019 | 50.97 | 51.87 | 50.68 | 51.08 | 317,852 | -0.47(-0.91%) |
Nov 08, 2019 | 50.92 | 51.76 | 50.70 | 51.55 | 371,300 | +0.62(+1.22%) |
Nov 07, 2019 | 50.55 | 51.65 | 50.07 | 50.93 | 441,576 | +0.27(+0.53%) |
Nov 06, 2019 | 48.26 | 51.10 | 48.26 | 50.66 | 622,197 | +1.72(+3.51%) |
Nov 05, 2019 | 52.24 | 52.50 | 47.86 | 48.94 | 1,480,631 | -1.86(-3.66%) |
Nov 04, 2019 | 52.51 | 52.77 | 50.47 | 50.80 | 784,701 | -1.23(-2.36%) |