Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.81 | 56.81 | 55.23 | 55.31 | 102,483 | -1.97(-3.44%) |
Jan 30, 2020 | 56.64 | 57.40 | 56.15 | 57.28 | 80,143 | -0.02(-0.03%) |
Jan 29, 2020 | 59.00 | 59.18 | 57.17 | 57.30 | 76,433 | -1.63(-2.76%) |
Jan 28, 2020 | 59.40 | 59.40 | 58.67 | 58.93 | 49,582 | +0.05(+0.08%) |
Jan 27, 2020 | 58.33 | 59.36 | 58.28 | 58.88 | 93,652 | -0.96(-1.60%) |
Jan 24, 2020 | 61.94 | 62.06 | 59.58 | 59.84 | 103,540 | -1.78(-2.89%) |
Jan 23, 2020 | 61.31 | 61.86 | 60.03 | 61.62 | 159,531 | +0.09(+0.15%) |
Jan 22, 2020 | 61.91 | 62.15 | 60.63 | 61.52 | 71,578 | -0.29(-0.47%) |
Jan 21, 2020 | 62.93 | 63.29 | 61.63 | 61.82 | 81,534 | -1.66(-2.61%) |
Jan 17, 2020 | 64.00 | 64.33 | 63.11 | 63.47 | 59,271 | -0.15(-0.24%) |
Jan 16, 2020 | 63.21 | 63.92 | 62.91 | 63.62 | 61,368 | +1.08(+1.73%) |
Jan 15, 2020 | 62.88 | 63.52 | 62.03 | 62.54 | 84,506 | -0.48(-0.77%) |
Jan 14, 2020 | 63.95 | 64.35 | 62.91 | 63.03 | 99,972 | -1.11(-1.73%) |
Jan 13, 2020 | 62.96 | 64.27 | 62.88 | 64.13 | 67,418 | +1.31(+2.08%) |
Jan 10, 2020 | 64.11 | 64.11 | 62.53 | 62.83 | 68,780 | -1.28(-1.99%) |
Jan 09, 2020 | 63.71 | 64.66 | 63.07 | 64.11 | 91,857 | +0.90(+1.42%) |
Jan 08, 2020 | 63.49 | 64.06 | 63.14 | 63.21 | 79,951 | -0.12(-0.19%) |
Jan 07, 2020 | 63.51 | 64.16 | 62.53 | 63.33 | 90,917 | -0.54(-0.84%) |
Jan 06, 2020 | 63.27 | 64.14 | 63.03 | 63.87 | 67,778 | -0.15(-0.24%) |
Jan 03, 2020 | 62.90 | 64.29 | 62.81 | 64.02 | 100,265 | -0.08(-0.12%) |
Jan 02, 2020 | 63.98 | 64.12 | 62.92 | 64.10 | 113,622 | +0.80(+1.26%) |
Dec 31, 2019 | 62.75 | 63.79 | 62.75 | 63.30 | 110,407 | +0.32(+0.51%) |
Dec 30, 2019 | 63.08 | 63.46 | 62.57 | 62.98 | 128,210 | +0.10(+0.17%) |
Dec 27, 2019 | 63.41 | 63.65 | 62.67 | 62.88 | 106,815 | -0.46(-0.73%) |
Dec 26, 2019 | 63.86 | 64.12 | 63.10 | 63.34 | 68,018 | -0.47(-0.74%) |
Dec 24, 2019 | 63.57 | 64.05 | 63.16 | 63.81 | 42,472 | +0.41(+0.64%) |
Dec 23, 2019 | 63.25 | 63.80 | 62.93 | 63.41 | 89,026 | +0.10(+0.16%) |
Dec 20, 2019 | 64.37 | 64.38 | 62.80 | 63.30 | 346,437 | -0.79(-1.23%) |
Dec 19, 2019 | 63.68 | 64.23 | 63.12 | 64.09 | 83,624 | +0.26(+0.40%) |
Dec 18, 2019 | 64.37 | 64.55 | 63.19 | 63.83 | 112,235 | -0.33(-0.52%) |
Dec 17, 2019 | 63.11 | 64.26 | 62.84 | 64.16 | 167,948 | +1.17(+1.86%) |
Dec 16, 2019 | 63.60 | 64.90 | 62.77 | 62.99 | 191,804 | -0.17(-0.27%) |
Dec 13, 2019 | 62.97 | 63.68 | 61.78 | 63.16 | 234,761 | +0.28(+0.45%) |
Dec 12, 2019 | 61.22 | 63.19 | 61.13 | 62.88 | 115,414 | +1.63(+2.66%) |
Dec 11, 2019 | 60.41 | 61.31 | 60.18 | 61.25 | 91,701 | +1.06(+1.76%) |
Dec 10, 2019 | 60.49 | 60.88 | 59.92 | 60.19 | 82,251 | -0.39(-0.64%) |
Dec 09, 2019 | 60.50 | 60.73 | 60.29 | 60.58 | 78,372 | -0.05(-0.08%) |
Dec 06, 2019 | 60.79 | 61.66 | 60.53 | 60.62 | 102,061 | +0.85(+1.43%) |
Dec 05, 2019 | 59.52 | 59.97 | 58.98 | 59.77 | 165,721 | +0.40(+0.67%) |
Dec 04, 2019 | 59.72 | 60.74 | 59.28 | 59.37 | 102,102 | +0.30(+0.51%) |
Dec 03, 2019 | 61.31 | 61.31 | 59.07 | 59.07 | 134,702 | -3.15(-5.07%) |
Dec 02, 2019 | 62.80 | 63.14 | 62.02 | 62.22 | 187,214 | -0.38(-0.60%) |
Nov 29, 2019 | 62.92 | 63.15 | 62.47 | 62.60 | 33,195 | -0.58(-0.93%) |
Nov 27, 2019 | 62.87 | 63.25 | 61.84 | 63.18 | 62,572 | +0.81(+1.30%) |
Nov 26, 2019 | 62.23 | 62.91 | 61.85 | 62.37 | 90,589 | +0.18(+0.29%) |
Nov 25, 2019 | 59.94 | 62.33 | 59.44 | 62.19 | 148,240 | +2.66(+4.47%) |
Nov 22, 2019 | 59.05 | 59.68 | 58.83 | 59.54 | 106,055 | +0.74(+1.25%) |
Nov 21, 2019 | 59.23 | 59.54 | 58.70 | 58.80 | 206,126 | -0.20(-0.34%) |
Nov 20, 2019 | 59.48 | 60.19 | 58.94 | 59.00 | 133,612 | -0.72(-1.20%) |
Nov 19, 2019 | 60.46 | 60.80 | 59.64 | 59.71 | 110,700 | -0.34(-0.57%) |
Nov 18, 2019 | 60.20 | 60.42 | 59.08 | 60.05 | 121,961 | -0.34(-0.56%) |
Nov 15, 2019 | 61.32 | 61.32 | 60.20 | 60.39 | 87,601 | -0.35(-0.57%) |
Nov 14, 2019 | 60.46 | 61.29 | 60.40 | 60.74 | 73,640 | -0.12(-0.20%) |
Nov 13, 2019 | 61.82 | 62.11 | 60.69 | 60.86 | 109,582 | -1.61(-2.58%) |
Nov 12, 2019 | 63.33 | 63.33 | 62.23 | 62.48 | 100,980 | -0.63(-1.00%) |
Nov 11, 2019 | 62.75 | 63.60 | 61.88 | 63.11 | 107,884 | -0.28(-0.45%) |
Nov 08, 2019 | 63.16 | 64.08 | 62.51 | 63.39 | 174,460 | -0.01(-0.01%) |
Nov 07, 2019 | 63.18 | 63.55 | 62.53 | 63.40 | 151,567 | +0.96(+1.54%) |
Nov 06, 2019 | 62.56 | 63.66 | 60.97 | 62.44 | 260,332 | -2.34(-3.61%) |
Nov 05, 2019 | 61.01 | 65.69 | 60.82 | 64.78 | 211,053 | -2.56(-3.81%) |
Nov 04, 2019 | 68.16 | 68.25 | 66.51 | 67.34 | 153,272 | +0.09(+0.14%) |