Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.26 | 64.96 | 62.49 | 62.68 | 363,400 | -1.69(-2.63%) |
Jan 30, 2020 | 63.27 | 64.41 | 63.06 | 64.37 | 328,393 | +0.92(+1.45%) |
Jan 29, 2020 | 63.73 | 63.90 | 63.21 | 63.45 | 367,567 | -0.09(-0.14%) |
Jan 28, 2020 | 62.87 | 64.21 | 62.87 | 63.54 | 613,270 | +0.64(+1.02%) |
Jan 27, 2020 | 61.87 | 63.38 | 61.23 | 62.90 | 325,878 | +0.12(+0.19%) |
Jan 24, 2020 | 63.20 | 63.25 | 62.34 | 62.78 | 306,700 | -0.35(-0.55%) |
Jan 23, 2020 | 62.96 | 63.35 | 62.17 | 63.13 | 486,552 | -0.08(-0.13%) |
Jan 22, 2020 | 62.70 | 63.59 | 62.25 | 63.21 | 895,263 | +0.61(+0.97%) |
Jan 21, 2020 | 63.07 | 63.39 | 62.45 | 62.60 | 433,287 | -0.75(-1.18%) |
Jan 17, 2020 | 63.99 | 64.27 | 63.14 | 63.35 | 288,500 | -0.54(-0.85%) |
Jan 16, 2020 | 62.63 | 63.89 | 62.63 | 63.89 | 398,764 | +1.57(+2.52%) |
Jan 15, 2020 | 62.10 | 62.84 | 62.00 | 62.32 | 511,100 | +0.31(+0.50%) |
Jan 14, 2020 | 62.03 | 62.74 | 61.85 | 62.01 | 512,080 | -0.09(-0.14%) |
Jan 13, 2020 | 61.41 | 62.45 | 61.34 | 62.10 | 360,162 | +0.58(+0.94%) |
Jan 10, 2020 | 61.77 | 61.92 | 61.25 | 61.52 | 410,500 | -0.35(-0.57%) |
Jan 09, 2020 | 62.05 | 62.43 | 61.67 | 61.87 | 517,128 | +0.01(+0.02%) |
Jan 08, 2020 | 62.46 | 62.89 | 61.68 | 61.86 | 357,516 | -0.77(-1.23%) |
Jan 07, 2020 | 62.48 | 62.85 | 61.91 | 62.63 | 350,470 | +0.12(+0.19%) |
Jan 06, 2020 | 61.80 | 62.63 | 61.31 | 62.51 | 487,069 | +0.54(+0.87%) |
Jan 03, 2020 | 62.23 | 62.64 | 61.73 | 61.97 | 679,000 | -0.69(-1.10%) |
Jan 02, 2020 | 64.03 | 64.13 | 61.79 | 62.66 | 591,762 | -1.15(-1.80%) |
Dec 31, 2019 | 64.04 | 64.71 | 63.69 | 63.81 | 528,200 | -0.41(-0.64%) |
Dec 30, 2019 | 63.98 | 64.72 | 63.70 | 64.22 | 538,312 | +0.18(+0.28%) |
Dec 27, 2019 | 64.45 | 64.76 | 63.49 | 64.04 | 421,400 | -0.35(-0.54%) |
Dec 26, 2019 | 64.19 | 64.43 | 63.66 | 64.39 | 182,006 | +0.43(+0.67%) |
Dec 24, 2019 | 64.16 | 64.37 | 63.75 | 63.96 | 200,400 | -0.39(-0.61%) |
Dec 23, 2019 | 63.71 | 64.76 | 62.61 | 64.35 | 418,565 | +0.75(+1.18%) |
Dec 20, 2019 | 63.29 | 63.81 | 62.68 | 63.60 | 1,600,900 | +0.33(+0.52%) |
Dec 19, 2019 | 63.00 | 63.45 | 62.22 | 63.27 | 652,999 | +0.62(+0.99%) |
Dec 18, 2019 | 63.84 | 63.84 | 62.64 | 62.65 | 606,579 | -1.19(-1.86%) |
Dec 17, 2019 | 64.24 | 64.47 | 63.65 | 63.84 | 617,674 | -0.35(-0.55%) |
Dec 16, 2019 | 64.54 | 64.81 | 64.10 | 64.19 | 531,181 | +0.16(+0.25%) |
Dec 13, 2019 | 65.68 | 65.75 | 63.77 | 64.03 | 814,900 | -1.72(-2.62%) |
Dec 12, 2019 | 65.80 | 66.60 | 65.27 | 65.75 | 962,236 | +0.14(+0.21%) |
Dec 11, 2019 | 66.19 | 66.19 | 65.55 | 65.61 | 461,171 | -0.44(-0.67%) |
Dec 10, 2019 | 66.04 | 66.34 | 65.76 | 66.05 | 416,609 | +0.18(+0.27%) |
Dec 09, 2019 | 65.69 | 66.23 | 65.28 | 65.87 | 705,493 | +0.16(+0.24%) |
Dec 06, 2019 | 65.25 | 66.28 | 65.23 | 65.71 | 681,900 | +0.78(+1.20%) |
Dec 05, 2019 | 64.87 | 65.49 | 64.44 | 64.93 | 680,444 | +0.44(+0.68%) |
Dec 04, 2019 | 63.94 | 64.80 | 63.85 | 64.49 | 877,841 | +0.78(+1.22%) |
Dec 03, 2019 | 62.39 | 64.33 | 61.75 | 63.71 | 979,488 | +0.33(+0.52%) |
Dec 02, 2019 | 63.25 | 63.94 | 62.14 | 63.38 | 947,205 | +0.56(+0.89%) |
Nov 29, 2019 | 63.67 | 63.80 | 62.76 | 62.82 | 272,800 | -0.94(-1.47%) |
Nov 27, 2019 | 62.84 | 64.02 | 62.58 | 63.76 | 499,400 | +0.88(+1.40%) |
Nov 26, 2019 | 63.43 | 63.53 | 62.51 | 62.88 | 742,940 | -0.68(-1.07%) |
Nov 25, 2019 | 64.39 | 64.89 | 63.46 | 63.56 | 734,415 | -0.53(-0.83%) |
Nov 22, 2019 | 62.97 | 64.14 | 62.50 | 64.09 | 1,250,500 | +1.62(+2.59%) |
Nov 21, 2019 | 61.95 | 62.83 | 61.30 | 62.47 | 652,030 | +0.73(+1.18%) |
Nov 20, 2019 | 61.11 | 62.00 | 60.60 | 61.74 | 634,720 | +0.40(+0.65%) |
Nov 19, 2019 | 61.31 | 61.70 | 60.93 | 61.34 | 489,412 | +0.04(+0.07%) |
Nov 18, 2019 | 61.35 | 62.01 | 61.12 | 61.30 | 474,761 | -0.29(-0.47%) |
Nov 15, 2019 | 61.42 | 61.74 | 60.71 | 61.59 | 568,300 | +0.37(+0.60%) |
Nov 14, 2019 | 61.34 | 61.61 | 61.00 | 61.22 | 522,828 | -0.19(-0.31%) |
Nov 13, 2019 | 61.20 | 61.55 | 61.01 | 61.41 | 566,346 | -0.19(-0.31%) |
Nov 12, 2019 | 61.66 | 62.29 | 61.35 | 61.60 | 546,928 | -0.21(-0.34%) |
Nov 11, 2019 | 61.99 | 62.50 | 61.30 | 61.81 | 630,321 | -0.58(-0.93%) |
Nov 08, 2019 | 62.19 | 62.45 | 61.61 | 62.39 | 927,200 | +0.00(+0.00%) |
Nov 07, 2019 | 62.82 | 63.02 | 61.92 | 62.39 | 2,556,121 | +0.22(+0.35%) |
Nov 06, 2019 | 61.22 | 62.79 | 61.22 | 62.17 | 1,481,185 | +0.89(+1.45%) |
Nov 05, 2019 | 60.30 | 61.69 | 59.60 | 61.28 | 1,046,813 | +0.98(+1.63%) |
Nov 04, 2019 | 58.84 | 60.41 | 57.63 | 60.30 | 1,106,065 | +1.66(+2.83%) |