Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 63.34 | 63.34 | 61.69 | 61.81 | 1,021,122 | -1.80(-2.83%) |
Jan 30, 2020 | 58.73 | 63.68 | 58.50 | 63.61 | 1,690,283 | +3.85(+6.43%) |
Jan 29, 2020 | 60.05 | 60.82 | 59.76 | 59.76 | 1,656,848 | -0.33(-0.55%) |
Jan 28, 2020 | 59.80 | 60.58 | 59.67 | 60.09 | 634,147 | +0.62(+1.04%) |
Jan 27, 2020 | 59.07 | 59.96 | 58.85 | 59.48 | 444,283 | -0.86(-1.43%) |
Jan 24, 2020 | 61.73 | 61.85 | 59.94 | 60.34 | 434,908 | -1.46(-2.36%) |
Jan 23, 2020 | 61.29 | 61.82 | 60.63 | 61.80 | 575,434 | +0.38(+0.62%) |
Jan 22, 2020 | 61.84 | 62.22 | 61.36 | 61.42 | 471,935 | -0.21(-0.34%) |
Jan 21, 2020 | 61.46 | 62.12 | 61.46 | 61.63 | 566,437 | -0.18(-0.29%) |
Jan 17, 2020 | 62.89 | 63.15 | 61.77 | 61.81 | 541,973 | -0.99(-1.58%) |
Jan 16, 2020 | 62.16 | 62.80 | 61.94 | 62.80 | 626,710 | +0.99(+1.61%) |
Jan 15, 2020 | 62.12 | 62.96 | 61.67 | 61.81 | 600,241 | -0.39(-0.62%) |
Jan 14, 2020 | 62.66 | 62.85 | 62.07 | 62.20 | 424,824 | -0.47(-0.76%) |
Jan 13, 2020 | 62.11 | 62.74 | 62.03 | 62.67 | 349,686 | +0.80(+1.29%) |
Jan 10, 2020 | 62.21 | 62.36 | 61.72 | 61.87 | 281,597 | -0.44(-0.70%) |
Jan 09, 2020 | 62.48 | 62.65 | 61.85 | 62.31 | 470,607 | +0.33(+0.53%) |
Jan 08, 2020 | 61.53 | 62.17 | 61.49 | 61.98 | 567,767 | +0.45(+0.72%) |
Jan 07, 2020 | 61.70 | 61.96 | 60.63 | 61.53 | 447,514 | -0.02(-0.03%) |
Jan 06, 2020 | 61.22 | 61.59 | 60.57 | 61.55 | 653,502 | +0.05(+0.08%) |
Jan 03, 2020 | 61.33 | 61.65 | 60.93 | 61.50 | 470,702 | -0.81(-1.31%) |
Jan 02, 2020 | 62.03 | 62.40 | 61.60 | 62.32 | 474,575 | +0.30(+0.49%) |
Dec 31, 2019 | 61.94 | 62.55 | 61.94 | 62.02 | 546,618 | -0.03(-0.05%) |
Dec 30, 2019 | 62.37 | 62.57 | 61.73 | 62.04 | 348,930 | -0.30(-0.49%) |
Dec 27, 2019 | 62.55 | 62.77 | 62.19 | 62.35 | 216,240 | -0.13(-0.21%) |
Dec 26, 2019 | 62.20 | 62.53 | 61.97 | 62.48 | 294,395 | +0.32(+0.52%) |
Dec 24, 2019 | 62.20 | 62.30 | 61.90 | 62.16 | 158,692 | +0.06(+0.09%) |
Dec 23, 2019 | 62.18 | 62.42 | 61.94 | 62.10 | 803,894 | -0.22(-0.35%) |
Dec 20, 2019 | 63.22 | 63.25 | 62.03 | 62.32 | 1,898,264 | -0.77(-1.22%) |
Dec 19, 2019 | 63.14 | 63.14 | 62.53 | 63.09 | 716,887 | +0.03(+0.04%) |
Dec 18, 2019 | 63.02 | 63.20 | 62.53 | 63.06 | 935,619 | +0.23(+0.36%) |
Dec 17, 2019 | 62.37 | 62.87 | 61.94 | 62.84 | 1,029,499 | +0.55(+0.88%) |
Dec 16, 2019 | 62.27 | 62.80 | 62.15 | 62.29 | 804,775 | +0.30(+0.49%) |
Dec 13, 2019 | 61.77 | 62.16 | 61.49 | 61.99 | 708,863 | +0.09(+0.15%) |
Dec 12, 2019 | 60.83 | 61.95 | 60.77 | 61.89 | 631,713 | +0.88(+1.44%) |
Dec 11, 2019 | 60.98 | 61.06 | 60.62 | 61.02 | 445,166 | +0.13(+0.22%) |
Dec 10, 2019 | 60.60 | 60.96 | 60.43 | 60.89 | 705,739 | +0.19(+0.31%) |
Dec 09, 2019 | 60.74 | 60.83 | 60.33 | 60.70 | 621,515 | +0.04(+0.06%) |
Dec 06, 2019 | 60.75 | 60.88 | 60.52 | 60.66 | 534,142 | +0.36(+0.59%) |
Dec 05, 2019 | 59.90 | 60.39 | 59.44 | 60.30 | 600,090 | +0.46(+0.77%) |
Dec 04, 2019 | 59.70 | 60.42 | 59.59 | 59.84 | 969,881 | +0.17(+0.28%) |
Dec 03, 2019 | 59.41 | 59.77 | 58.91 | 59.67 | 629,378 | -0.42(-0.71%) |
Dec 02, 2019 | 60.91 | 60.91 | 59.92 | 60.09 | 878,572 | -0.70(-1.15%) |
Nov 29, 2019 | 60.95 | 61.06 | 60.69 | 60.79 | 345,621 | -0.41(-0.66%) |
Nov 27, 2019 | 60.52 | 61.21 | 60.08 | 61.20 | 662,688 | +0.88(+1.47%) |
Nov 26, 2019 | 60.06 | 60.41 | 59.86 | 60.31 | 848,419 | +0.28(+0.47%) |
Nov 25, 2019 | 59.69 | 60.06 | 59.27 | 60.03 | 455,931 | +0.65(+1.09%) |
Nov 22, 2019 | 59.42 | 59.53 | 59.01 | 59.38 | 434,362 | +0.14(+0.23%) |
Nov 21, 2019 | 59.79 | 60.08 | 59.13 | 59.25 | 551,792 | -0.40(-0.66%) |
Nov 20, 2019 | 59.31 | 59.71 | 58.85 | 59.64 | 1,044,638 | +0.30(+0.51%) |
Nov 19, 2019 | 58.98 | 59.60 | 58.58 | 59.34 | 955,275 | +0.67(+1.14%) |
Nov 18, 2019 | 59.09 | 59.09 | 58.12 | 58.67 | 783,184 | -0.46(-0.78%) |
Nov 15, 2019 | 59.35 | 59.35 | 58.77 | 59.13 | 450,284 | -0.03(-0.05%) |
Nov 14, 2019 | 59.12 | 59.35 | 58.88 | 59.16 | 584,871 | +0.07(+0.11%) |
Nov 13, 2019 | 58.62 | 59.25 | 58.25 | 59.10 | 722,471 | -0.02(-0.03%) |
Nov 12, 2019 | 59.11 | 59.24 | 58.71 | 59.12 | 404,507 | +0.14(+0.24%) |
Nov 11, 2019 | 58.76 | 59.31 | 58.39 | 58.97 | 315,825 | +0.15(+0.26%) |
Nov 08, 2019 | 58.81 | 58.99 | 58.36 | 58.82 | 270,361 | -0.08(-0.14%) |
Nov 07, 2019 | 59.34 | 59.56 | 58.70 | 58.91 | 438,870 | -0.06(-0.10%) |
Nov 06, 2019 | 59.13 | 59.16 | 58.52 | 58.96 | 409,420 | -0.04(-0.06%) |
Nov 05, 2019 | 58.93 | 59.28 | 58.74 | 59.00 | 794,093 | +0.34(+0.58%) |
Nov 04, 2019 | 57.73 | 58.67 | 57.65 | 58.66 | 650,993 | +1.12(+1.95%) |