Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.93 | 60.93 | 59.62 | 59.81 | 4,307,776 | -1.35(-2.21%) |
Jan 30, 2020 | 61.33 | 62.00 | 61.01 | 61.16 | 2,787,398 | -1.00(-1.60%) |
Jan 29, 2020 | 61.81 | 62.21 | 61.36 | 62.16 | 3,285,546 | +1.02(+1.67%) |
Jan 28, 2020 | 60.52 | 61.29 | 60.17 | 61.14 | 3,607,720 | +1.08(+1.79%) |
Jan 27, 2020 | 59.27 | 60.51 | 59.20 | 60.07 | 6,179,044 | -1.13(-1.84%) |
Jan 24, 2020 | 62.70 | 63.25 | 60.99 | 61.19 | 5,347,584 | -1.27(-2.03%) |
Jan 23, 2020 | 62.55 | 63.22 | 61.94 | 62.46 | 4,611,915 | -0.97(-1.53%) |
Jan 22, 2020 | 63.87 | 64.26 | 63.37 | 63.43 | 2,697,248 | -0.12(-0.19%) |
Jan 21, 2020 | 64.97 | 64.97 | 63.25 | 63.55 | 5,309,949 | -1.68(-2.58%) |
Jan 17, 2020 | 65.63 | 65.64 | 64.41 | 65.23 | 4,195,697 | -0.06(-0.09%) |
Jan 16, 2020 | 64.39 | 65.36 | 63.67 | 65.29 | 3,490,837 | +0.83(+1.29%) |
Jan 15, 2020 | 65.27 | 65.53 | 64.42 | 64.46 | 3,384,368 | -0.60(-0.93%) |
Jan 14, 2020 | 65.18 | 65.51 | 64.53 | 65.06 | 4,314,983 | -0.12(-0.18%) |
Jan 13, 2020 | 63.73 | 65.45 | 63.73 | 65.18 | 4,462,025 | +1.98(+3.13%) |
Jan 10, 2020 | 63.28 | 63.83 | 63.07 | 63.20 | 3,056,681 | +0.10(+0.16%) |
Jan 09, 2020 | 62.28 | 63.25 | 62.02 | 63.10 | 3,764,989 | +1.37(+2.22%) |
Jan 08, 2020 | 60.94 | 62.29 | 60.94 | 61.73 | 2,296,152 | +0.56(+0.91%) |
Jan 07, 2020 | 60.52 | 61.68 | 60.21 | 61.17 | 2,763,690 | +0.74(+1.23%) |
Jan 06, 2020 | 60.36 | 60.52 | 59.55 | 60.43 | 2,999,452 | -0.11(-0.18%) |
Jan 03, 2020 | 60.29 | 61.88 | 60.08 | 60.54 | 3,525,372 | -0.75(-1.23%) |
Jan 02, 2020 | 58.51 | 63.01 | 58.48 | 61.29 | 7,370,206 | +4.11(+7.19%) |
Dec 31, 2019 | 56.99 | 57.28 | 56.42 | 57.18 | 1,835,617 | +0.57(+1.00%) |
Dec 30, 2019 | 57.30 | 57.31 | 56.49 | 56.61 | 1,837,451 | -0.47(-0.82%) |
Dec 27, 2019 | 57.46 | 57.46 | 56.56 | 57.08 | 2,020,627 | -0.03(-0.06%) |
Dec 26, 2019 | 56.40 | 57.51 | 56.32 | 57.11 | 4,474,022 | +1.01(+1.80%) |
Dec 24, 2019 | 56.75 | 56.75 | 56.08 | 56.11 | 1,380,333 | -0.47(-0.82%) |
Dec 23, 2019 | 56.83 | 57.06 | 56.38 | 56.57 | 2,216,271 | -0.34(-0.59%) |
Dec 20, 2019 | 57.59 | 57.60 | 56.69 | 56.91 | 3,613,319 | -0.37(-0.65%) |
Dec 19, 2019 | 56.52 | 57.92 | 56.30 | 57.28 | 4,541,944 | +1.04(+1.85%) |
Dec 18, 2019 | 56.96 | 57.00 | 56.06 | 56.25 | 4,002,188 | -0.55(-0.97%) |
Dec 17, 2019 | 56.83 | 57.02 | 55.66 | 56.80 | 3,995,570 | -0.02(-0.03%) |
Dec 16, 2019 | 57.16 | 57.63 | 56.33 | 56.81 | 4,196,164 | +0.12(+0.22%) |
Dec 13, 2019 | 57.06 | 57.13 | 56.33 | 56.69 | 4,468,654 | -0.05(-0.08%) |
Dec 12, 2019 | 57.47 | 58.07 | 56.23 | 56.74 | 4,147,353 | -1.17(-2.01%) |
Dec 11, 2019 | 58.35 | 58.84 | 57.84 | 57.90 | 2,892,747 | +0.23(+0.41%) |
Dec 10, 2019 | 57.69 | 57.98 | 57.34 | 57.67 | 3,291,595 | +0.22(+0.39%) |
Dec 09, 2019 | 57.62 | 58.04 | 57.30 | 57.44 | 2,612,728 | -0.30(-0.53%) |
Dec 06, 2019 | 59.02 | 59.02 | 57.56 | 57.75 | 2,338,093 | -0.84(-1.44%) |
Dec 05, 2019 | 58.78 | 59.85 | 58.35 | 58.59 | 3,532,976 | +0.65(+1.13%) |
Dec 04, 2019 | 58.86 | 59.16 | 57.64 | 57.94 | 3,540,641 | +0.18(+0.31%) |
Dec 03, 2019 | 56.14 | 57.87 | 55.65 | 57.76 | 3,647,135 | +0.65(+1.13%) |
Dec 02, 2019 | 57.51 | 57.70 | 56.87 | 57.12 | 3,427,825 | -0.28(-0.49%) |
Nov 29, 2019 | 56.98 | 58.08 | 56.76 | 57.40 | 4,402,021 | -0.71(-1.23%) |
Nov 27, 2019 | 56.82 | 58.25 | 55.61 | 58.11 | 5,610,064 | +0.86(+1.50%) |
Nov 26, 2019 | 55.27 | 57.52 | 54.96 | 57.25 | 6,946,915 | +1.81(+3.26%) |
Nov 25, 2019 | 55.52 | 55.52 | 54.42 | 55.44 | 7,331,088 | -1.06(-1.87%) |
Nov 22, 2019 | 54.31 | 56.75 | 54.31 | 56.50 | 7,124,649 | +2.91(+5.44%) |
Nov 21, 2019 | 53.70 | 55.61 | 52.55 | 53.59 | 7,983,596 | +1.20(+2.29%) |
Nov 20, 2019 | 51.88 | 52.68 | 51.62 | 52.39 | 3,330,961 | -0.13(-0.24%) |
Nov 19, 2019 | 53.17 | 53.25 | 52.03 | 52.52 | 2,883,667 | -0.32(-0.60%) |
Nov 18, 2019 | 52.85 | 53.25 | 52.42 | 52.83 | 1,789,765 | -0.18(-0.34%) |
Nov 15, 2019 | 53.11 | 53.65 | 52.87 | 53.01 | 1,495,357 | +0.28(+0.54%) |
Nov 14, 2019 | 53.82 | 53.82 | 52.28 | 52.73 | 2,473,295 | -0.97(-1.81%) |
Nov 13, 2019 | 52.95 | 54.01 | 52.81 | 53.70 | 2,596,396 | -0.27(-0.50%) |
Nov 12, 2019 | 54.25 | 54.33 | 53.52 | 53.97 | 1,957,688 | +0.22(+0.41%) |
Nov 11, 2019 | 54.12 | 54.12 | 53.28 | 53.75 | 1,698,428 | -0.69(-1.26%) |
Nov 08, 2019 | 54.34 | 54.52 | 53.82 | 54.43 | 1,289,897 | -0.20(-0.36%) |
Nov 07, 2019 | 54.92 | 55.33 | 54.31 | 54.63 | 2,383,046 | +0.15(+0.27%) |
Nov 06, 2019 | 53.59 | 55.16 | 53.28 | 54.48 | 3,481,514 | +0.96(+1.79%) |
Nov 05, 2019 | 56.16 | 56.25 | 53.36 | 53.52 | 4,867,961 | -2.49(-4.45%) |
Nov 04, 2019 | 54.29 | 56.29 | 54.29 | 56.01 | 6,107,383 | +3.31(+6.28%) |