Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.28 | 65.60 | 61.13 | 62.90 | 60,356 | -1.45(-2.25%) |
Jan 30, 2020 | 63.70 | 64.78 | 62.23 | 64.35 | 13,557 | -0.10(-0.16%) |
Jan 29, 2020 | 65.30 | 65.30 | 63.87 | 64.45 | 11,162 | -0.94(-1.44%) |
Jan 28, 2020 | 64.44 | 65.39 | 63.75 | 65.39 | 27,562 | +0.55(+0.85%) |
Jan 27, 2020 | 63.42 | 65.29 | 63.37 | 64.84 | 19,455 | +0.57(+0.88%) |
Jan 24, 2020 | 65.20 | 66.32 | 64.11 | 64.27 | 19,688 | -0.78(-1.20%) |
Jan 23, 2020 | 64.13 | 65.23 | 63.91 | 65.05 | 27,907 | +0.36(+0.56%) |
Jan 22, 2020 | 65.06 | 65.46 | 64.14 | 64.69 | 39,689 | +0.16(+0.24%) |
Jan 21, 2020 | 61.93 | 65.05 | 61.93 | 64.53 | 32,568 | +2.58(+4.17%) |
Jan 17, 2020 | 62.56 | 63.32 | 61.71 | 61.95 | 37,870 | -0.15(-0.24%) |
Jan 16, 2020 | 62.71 | 63.04 | 61.81 | 62.10 | 42,204 | -0.26(-0.42%) |
Jan 15, 2020 | 61.98 | 62.76 | 61.81 | 62.36 | 24,187 | +0.22(+0.36%) |
Jan 14, 2020 | 63.67 | 64.73 | 62.06 | 62.14 | 38,934 | -1.53(-2.41%) |
Jan 13, 2020 | 62.86 | 64.12 | 61.92 | 63.67 | 16,947 | +0.84(+1.33%) |
Jan 10, 2020 | 62.99 | 63.41 | 61.99 | 62.83 | 23,776 | -0.11(-0.18%) |
Jan 09, 2020 | 63.13 | 64.18 | 62.70 | 62.94 | 21,450 | +0.09(+0.15%) |
Jan 08, 2020 | 62.03 | 63.39 | 62.02 | 62.85 | 28,867 | +0.93(+1.50%) |
Jan 07, 2020 | 63.22 | 63.44 | 61.92 | 61.92 | 21,905 | -1.56(-2.46%) |
Jan 06, 2020 | 61.56 | 63.66 | 61.19 | 63.48 | 38,594 | +1.39(+2.25%) |
Jan 03, 2020 | 60.57 | 62.51 | 60.39 | 62.09 | 25,821 | +0.93(+1.52%) |
Jan 02, 2020 | 61.61 | 62.07 | 59.96 | 61.16 | 32,098 | -0.13(-0.21%) |
Dec 31, 2019 | 61.02 | 61.83 | 60.65 | 61.29 | 50,566 | +0.20(+0.32%) |
Dec 30, 2019 | 61.93 | 62.04 | 60.60 | 61.09 | 35,860 | -0.65(-1.05%) |
Dec 27, 2019 | 62.25 | 62.80 | 61.50 | 61.75 | 19,642 | -0.58(-0.94%) |
Dec 26, 2019 | 62.59 | 62.86 | 62.11 | 62.33 | 9,079 | -0.19(-0.30%) |
Dec 24, 2019 | 62.38 | 62.71 | 61.75 | 62.51 | 16,836 | +0.32(+0.52%) |
Dec 23, 2019 | 61.07 | 63.16 | 60.06 | 62.19 | 45,254 | +1.20(+1.96%) |
Dec 20, 2019 | 60.26 | 61.77 | 60.11 | 60.99 | 90,983 | +0.65(+1.07%) |
Dec 19, 2019 | 60.41 | 60.66 | 59.97 | 60.35 | 28,818 | -0.08(-0.14%) |
Dec 18, 2019 | 59.65 | 60.66 | 59.16 | 60.43 | 38,774 | +0.98(+1.65%) |
Dec 17, 2019 | 59.25 | 59.67 | 58.85 | 59.45 | 50,609 | +0.30(+0.50%) |
Dec 16, 2019 | 60.18 | 60.72 | 58.35 | 59.15 | 44,064 | -0.87(-1.45%) |
Dec 13, 2019 | 59.00 | 60.03 | 58.18 | 60.02 | 35,724 | +0.77(+1.30%) |
Dec 12, 2019 | 59.15 | 59.68 | 58.66 | 59.25 | 25,574 | +0.10(+0.17%) |
Dec 11, 2019 | 59.14 | 59.50 | 58.60 | 59.15 | 20,732 | +0.15(+0.25%) |
Dec 10, 2019 | 58.02 | 59.10 | 56.57 | 59.00 | 27,245 | +1.23(+2.13%) |
Dec 09, 2019 | 58.72 | 59.03 | 57.58 | 57.77 | 29,598 | -1.13(-1.92%) |
Dec 06, 2019 | 59.11 | 59.48 | 58.51 | 58.90 | 31,622 | -0.04(-0.06%) |
Dec 05, 2019 | 59.30 | 59.80 | 58.84 | 58.94 | 20,733 | -0.26(-0.44%) |
Dec 04, 2019 | 58.97 | 59.56 | 58.68 | 59.20 | 39,016 | +0.17(+0.28%) |
Dec 03, 2019 | 58.21 | 59.03 | 58.00 | 59.03 | 41,671 | +0.28(+0.47%) |
Dec 02, 2019 | 59.89 | 59.89 | 58.74 | 58.75 | 20,835 | -1.02(-1.71%) |
Nov 29, 2019 | 59.26 | 59.86 | 58.75 | 59.77 | 18,131 | +0.59(+1.00%) |
Nov 27, 2019 | 58.59 | 59.72 | 58.42 | 59.18 | 25,578 | +0.62(+1.06%) |
Nov 26, 2019 | 59.30 | 60.00 | 58.17 | 58.56 | 23,271 | -0.56(-0.94%) |
Nov 25, 2019 | 58.47 | 59.55 | 58.05 | 59.11 | 35,140 | +0.84(+1.45%) |
Nov 22, 2019 | 59.22 | 59.64 | 58.02 | 58.27 | 27,953 | -0.76(-1.29%) |
Nov 21, 2019 | 58.56 | 59.24 | 58.40 | 59.03 | 36,679 | +0.72(+1.24%) |
Nov 20, 2019 | 57.31 | 58.54 | 57.31 | 58.31 | 50,665 | +0.86(+1.50%) |
Nov 19, 2019 | 57.21 | 57.71 | 56.98 | 57.45 | 25,083 | +0.43(+0.75%) |
Nov 18, 2019 | 56.97 | 57.68 | 56.63 | 57.02 | 15,306 | -0.10(-0.18%) |
Nov 15, 2019 | 57.08 | 57.55 | 56.87 | 57.12 | 25,147 | +0.29(+0.51%) |
Nov 14, 2019 | 57.00 | 57.59 | 56.64 | 56.83 | 36,045 | -0.08(-0.15%) |
Nov 13, 2019 | 56.51 | 57.40 | 55.94 | 56.92 | 24,985 | +0.15(+0.26%) |
Nov 12, 2019 | 55.95 | 57.26 | 55.54 | 56.77 | 28,015 | +0.60(+1.07%) |
Nov 11, 2019 | 54.76 | 56.17 | 54.30 | 56.17 | 29,281 | +1.22(+2.23%) |
Nov 08, 2019 | 55.49 | 55.76 | 54.64 | 54.94 | 33,565 | -0.66(-1.18%) |
Nov 07, 2019 | 54.90 | 56.29 | 54.31 | 55.60 | 16,923 | +0.97(+1.78%) |
Nov 06, 2019 | 54.93 | 56.52 | 52.54 | 54.63 | 47,591 | +0.15(+0.27%) |
Nov 05, 2019 | 54.91 | 55.22 | 53.75 | 54.48 | 25,092 | -0.36(-0.66%) |
Nov 04, 2019 | 54.62 | 55.17 | 53.74 | 54.84 | 21,239 | +0.39(+0.71%) |