Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.46 | 61.03 | 59.02 | 59.73 | 605,316 | -0.61(-1.01%) |
Jan 30, 2020 | 60.57 | 60.96 | 59.98 | 60.34 | 489,174 | -0.53(-0.86%) |
Jan 29, 2020 | 60.93 | 61.36 | 60.58 | 60.86 | 529,733 | -0.04(-0.06%) |
Jan 28, 2020 | 60.25 | 61.28 | 59.87 | 60.90 | 440,173 | +1.02(+1.71%) |
Jan 27, 2020 | 59.76 | 61.41 | 59.75 | 59.87 | 638,244 | -1.47(-2.39%) |
Jan 24, 2020 | 61.88 | 61.88 | 60.67 | 61.34 | 493,277 | -0.36(-0.58%) |
Jan 23, 2020 | 60.43 | 61.88 | 59.87 | 61.70 | 836,716 | +0.72(+1.18%) |
Jan 22, 2020 | 59.68 | 61.43 | 59.59 | 60.98 | 1,211,775 | +1.51(+2.54%) |
Jan 21, 2020 | 59.76 | 60.17 | 58.81 | 59.47 | 635,036 | -0.52(-0.86%) |
Jan 17, 2020 | 60.29 | 60.59 | 59.96 | 59.99 | 504,340 | -0.17(-0.28%) |
Jan 16, 2020 | 59.04 | 60.22 | 58.55 | 60.15 | 675,110 | +1.13(+1.92%) |
Jan 15, 2020 | 58.03 | 59.40 | 57.87 | 59.02 | 567,456 | +1.00(+1.72%) |
Jan 14, 2020 | 58.81 | 58.98 | 57.40 | 58.02 | 546,760 | -0.97(-1.64%) |
Jan 13, 2020 | 59.79 | 59.99 | 58.87 | 58.99 | 590,508 | -0.78(-1.31%) |
Jan 10, 2020 | 59.92 | 60.24 | 59.39 | 59.77 | 598,158 | -0.41(-0.69%) |
Jan 09, 2020 | 59.59 | 60.51 | 59.34 | 60.19 | 481,288 | +0.66(+1.12%) |
Jan 08, 2020 | 58.64 | 60.32 | 58.55 | 59.52 | 603,602 | +0.83(+1.41%) |
Jan 07, 2020 | 59.22 | 59.88 | 58.27 | 58.69 | 739,904 | -0.82(-1.38%) |
Jan 06, 2020 | 58.21 | 60.56 | 57.99 | 59.51 | 1,110,360 | +1.22(+2.09%) |
Jan 03, 2020 | 57.21 | 58.65 | 57.20 | 58.30 | 960,524 | +0.40(+0.68%) |
Jan 02, 2020 | 57.98 | 58.45 | 56.85 | 57.90 | 874,258 | -0.32(-0.55%) |
Dec 31, 2019 | 58.58 | 58.96 | 57.81 | 58.22 | 444,470 | -0.53(-0.89%) |
Dec 30, 2019 | 59.56 | 59.79 | 58.61 | 58.75 | 463,181 | -0.68(-1.15%) |
Dec 27, 2019 | 59.99 | 60.29 | 59.25 | 59.43 | 401,411 | -0.53(-0.89%) |
Dec 26, 2019 | 59.12 | 60.55 | 59.00 | 59.97 | 574,081 | +0.75(+1.26%) |
Dec 24, 2019 | 59.00 | 59.41 | 58.60 | 59.22 | 214,317 | +0.15(+0.25%) |
Dec 23, 2019 | 58.57 | 59.22 | 58.36 | 59.07 | 721,623 | +0.71(+1.22%) |
Dec 20, 2019 | 57.74 | 58.77 | 57.74 | 58.36 | 991,977 | +0.76(+1.31%) |
Dec 19, 2019 | 57.98 | 58.78 | 57.48 | 57.61 | 771,283 | -0.09(-0.16%) |
Dec 18, 2019 | 57.09 | 57.82 | 56.15 | 57.70 | 989,548 | +0.55(+0.97%) |
Dec 17, 2019 | 56.05 | 57.17 | 55.68 | 57.15 | 548,896 | +1.27(+2.28%) |
Dec 16, 2019 | 56.01 | 56.57 | 55.68 | 55.87 | 726,531 | +0.32(+0.58%) |
Dec 13, 2019 | 55.56 | 56.17 | 55.31 | 55.55 | 310,955 | -0.20(-0.36%) |
Dec 12, 2019 | 56.30 | 56.70 | 55.44 | 55.75 | 348,747 | -0.31(-0.56%) |
Dec 11, 2019 | 54.90 | 56.14 | 54.66 | 56.07 | 345,042 | +1.18(+2.15%) |
Dec 10, 2019 | 56.30 | 56.59 | 54.50 | 54.89 | 490,943 | -1.51(-2.68%) |
Dec 09, 2019 | 55.91 | 56.68 | 55.52 | 56.40 | 555,702 | +0.65(+1.17%) |
Dec 06, 2019 | 55.07 | 55.81 | 54.55 | 55.74 | 676,683 | +0.70(+1.27%) |
Dec 05, 2019 | 55.65 | 55.91 | 54.84 | 55.04 | 365,508 | -0.46(-0.83%) |
Dec 04, 2019 | 55.72 | 56.06 | 54.68 | 55.50 | 695,195 | +0.05(+0.08%) |
Dec 03, 2019 | 57.22 | 57.25 | 55.25 | 55.46 | 967,513 | -2.46(-4.24%) |
Dec 02, 2019 | 58.62 | 58.99 | 57.68 | 57.92 | 594,588 | -0.43(-0.73%) |
Nov 29, 2019 | 58.03 | 59.06 | 57.59 | 58.34 | 508,244 | +0.21(+0.36%) |
Nov 27, 2019 | 56.59 | 58.14 | 56.50 | 58.13 | 501,737 | +1.35(+2.37%) |
Nov 26, 2019 | 56.93 | 57.27 | 56.13 | 56.79 | 607,557 | -0.22(-0.39%) |
Nov 25, 2019 | 56.75 | 57.27 | 56.21 | 57.01 | 554,771 | +0.29(+0.52%) |
Nov 22, 2019 | 57.32 | 57.32 | 56.50 | 56.71 | 475,164 | +0.01(+0.02%) |
Nov 21, 2019 | 55.91 | 57.07 | 54.60 | 56.70 | 702,358 | +1.15(+2.07%) |
Nov 20, 2019 | 54.69 | 55.79 | 54.60 | 55.55 | 1,536,426 | +0.56(+1.02%) |
Nov 19, 2019 | 55.18 | 55.58 | 54.81 | 54.99 | 580,594 | -0.09(-0.17%) |
Nov 18, 2019 | 54.98 | 55.38 | 54.60 | 55.08 | 976,582 | +0.04(+0.07%) |
Nov 15, 2019 | 57.11 | 57.11 | 54.88 | 55.04 | 1,979,183 | -1.85(-3.26%) |
Nov 14, 2019 | 58.31 | 58.35 | 56.25 | 56.90 | 1,393,281 | -1.38(-2.37%) |
Nov 13, 2019 | 57.29 | 58.61 | 56.29 | 58.28 | 889,629 | +0.54(+0.94%) |
Nov 12, 2019 | 57.73 | 58.15 | 57.36 | 57.74 | 542,284 | +0.01(+0.02%) |
Nov 11, 2019 | 56.78 | 58.01 | 56.75 | 57.73 | 722,501 | +0.78(+1.38%) |
Nov 08, 2019 | 57.70 | 58.35 | 55.95 | 56.94 | 1,321,479 | -0.76(-1.31%) |
Nov 07, 2019 | 56.32 | 57.90 | 55.37 | 57.70 | 1,285,942 | +1.54(+2.73%) |
Nov 06, 2019 | 54.28 | 57.00 | 53.92 | 56.16 | 2,911,012 | +3.63(+6.91%) |
Nov 05, 2019 | 52.75 | 53.66 | 52.24 | 52.53 | 1,469,191 | -0.06(-0.12%) |
Nov 04, 2019 | 52.26 | 52.87 | 51.07 | 52.60 | 1,691,671 | -0.66(-1.24%) |