Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.85 | 68.03 | 66.02 | 67.45 | 1,422,600 | -0.32(-0.47%) |
Jan 30, 2020 | 67.50 | 68.46 | 66.32 | 67.77 | 1,132,413 | -0.33(-0.48%) |
Jan 29, 2020 | 67.48 | 69.10 | 67.43 | 68.10 | 1,115,999 | +0.72(+1.07%) |
Jan 28, 2020 | 67.12 | 68.31 | 67.04 | 67.38 | 1,099,712 | +0.93(+1.40%) |
Jan 27, 2020 | 66.66 | 68.00 | 66.00 | 66.45 | 1,600,647 | -2.00(-2.92%) |
Jan 24, 2020 | 71.19 | 71.40 | 67.64 | 68.45 | 2,459,600 | -2.42(-3.41%) |
Jan 23, 2020 | 70.75 | 71.87 | 69.75 | 70.87 | 1,907,102 | +0.12(+0.17%) |
Jan 22, 2020 | 71.00 | 72.84 | 70.30 | 70.75 | 2,972,019 | +0.62(+0.88%) |
Jan 21, 2020 | 69.75 | 71.30 | 69.25 | 70.13 | 2,480,604 | +0.22(+0.31%) |
Jan 17, 2020 | 70.49 | 71.72 | 69.05 | 69.91 | 3,016,200 | -0.52(-0.74%) |
Jan 16, 2020 | 70.99 | 71.17 | 66.68 | 70.43 | 5,758,952 | +1.99(+2.91%) |
Jan 15, 2020 | 66.88 | 71.78 | 66.26 | 68.44 | 11,486,680 | +4.34(+6.77%) |
Jan 14, 2020 | 60.26 | 64.62 | 59.15 | 64.10 | 4,263,223 | +3.80(+6.30%) |
Jan 13, 2020 | 61.00 | 61.08 | 59.50 | 60.30 | 1,835,640 | -0.82(-1.34%) |
Jan 10, 2020 | 61.85 | 62.69 | 61.06 | 61.12 | 858,200 | -0.04(-0.07%) |
Jan 09, 2020 | 61.35 | 61.90 | 60.14 | 61.16 | 2,138,516 | -0.87(-1.40%) |
Jan 08, 2020 | 61.24 | 62.52 | 61.00 | 62.03 | 1,004,063 | +0.73(+1.19%) |
Jan 07, 2020 | 59.30 | 61.50 | 58.85 | 61.30 | 1,248,249 | +1.74(+2.92%) |
Jan 06, 2020 | 59.99 | 60.83 | 59.45 | 59.56 | 1,105,951 | -0.93(-1.54%) |
Jan 03, 2020 | 60.50 | 60.90 | 59.75 | 60.49 | 711,600 | -0.64(-1.05%) |
Jan 02, 2020 | 59.89 | 61.62 | 59.19 | 61.13 | 1,012,687 | +1.56(+2.62%) |
Dec 31, 2019 | 59.54 | 60.10 | 59.05 | 59.57 | 1,006,300 | -0.23(-0.38%) |
Dec 30, 2019 | 60.32 | 60.43 | 59.24 | 59.80 | 905,582 | -0.72(-1.19%) |
Dec 27, 2019 | 60.98 | 61.57 | 60.45 | 60.52 | 811,000 | -0.42(-0.69%) |
Dec 26, 2019 | 60.00 | 60.96 | 59.51 | 60.94 | 761,306 | +0.99(+1.65%) |
Dec 24, 2019 | 59.82 | 60.00 | 58.38 | 59.95 | 972,600 | +0.02(+0.03%) |
Dec 23, 2019 | 61.58 | 61.63 | 59.71 | 59.93 | 1,642,914 | -1.57(-2.55%) |
Dec 20, 2019 | 61.90 | 62.65 | 61.40 | 61.50 | 1,781,600 | -0.37(-0.60%) |
Dec 19, 2019 | 60.58 | 62.30 | 60.46 | 61.87 | 2,214,874 | +1.38(+2.28%) |
Dec 18, 2019 | 59.00 | 60.57 | 58.58 | 60.49 | 1,112,589 | +1.52(+2.58%) |
Dec 17, 2019 | 58.65 | 59.33 | 58.00 | 58.97 | 832,138 | -0.04(-0.07%) |
Dec 16, 2019 | 59.75 | 59.99 | 58.73 | 59.01 | 966,614 | +0.02(+0.03%) |
Dec 13, 2019 | 59.27 | 59.85 | 58.72 | 58.99 | 624,400 | -0.09(-0.15%) |
Dec 12, 2019 | 59.12 | 60.42 | 58.50 | 59.08 | 867,014 | +0.20(+0.34%) |
Dec 11, 2019 | 58.50 | 58.99 | 57.47 | 58.88 | 762,325 | +0.37(+0.63%) |
Dec 10, 2019 | 57.86 | 59.25 | 57.66 | 58.51 | 1,051,440 | +0.94(+1.63%) |
Dec 09, 2019 | 58.58 | 59.10 | 57.52 | 57.57 | 1,412,374 | -1.09(-1.86%) |
Dec 06, 2019 | 59.37 | 60.13 | 58.57 | 58.66 | 1,391,900 | -0.07(-0.12%) |
Dec 05, 2019 | 60.30 | 60.67 | 58.64 | 58.73 | 1,303,828 | -1.35(-2.25%) |
Dec 04, 2019 | 60.47 | 61.04 | 60.05 | 60.08 | 841,621 | -0.33(-0.55%) |
Dec 03, 2019 | 62.14 | 62.25 | 59.50 | 60.41 | 1,311,477 | -2.10(-3.36%) |
Dec 02, 2019 | 62.00 | 62.92 | 61.01 | 62.51 | 1,057,604 | +0.53(+0.86%) |
Nov 29, 2019 | 62.00 | 62.65 | 61.33 | 61.98 | 515,300 | -0.24(-0.39%) |
Nov 27, 2019 | 62.28 | 63.04 | 61.67 | 62.22 | 1,009,400 | +0.70(+1.14%) |
Nov 26, 2019 | 61.30 | 62.40 | 60.71 | 61.52 | 1,004,738 | +0.45(+0.74%) |
Nov 25, 2019 | 59.99 | 61.40 | 59.92 | 61.07 | 1,007,895 | +1.35(+2.26%) |
Nov 22, 2019 | 59.70 | 59.86 | 58.33 | 59.72 | 1,274,800 | +0.17(+0.29%) |
Nov 21, 2019 | 59.40 | 60.85 | 59.00 | 59.55 | 1,241,483 | +0.15(+0.25%) |
Nov 20, 2019 | 59.78 | 60.34 | 58.89 | 59.40 | 1,212,059 | -0.52(-0.87%) |
Nov 19, 2019 | 61.45 | 61.48 | 59.63 | 59.92 | 2,251,707 | -1.83(-2.96%) |
Nov 18, 2019 | 62.70 | 63.14 | 61.61 | 61.75 | 1,208,452 | -0.91(-1.45%) |
Nov 15, 2019 | 62.57 | 63.85 | 62.37 | 62.66 | 1,439,000 | +0.23(+0.37%) |
Nov 14, 2019 | 62.15 | 62.59 | 61.45 | 62.43 | 1,195,279 | +0.59(+0.95%) |
Nov 13, 2019 | 63.17 | 63.43 | 61.45 | 61.84 | 1,587,210 | -1.46(-2.31%) |
Nov 12, 2019 | 62.71 | 64.29 | 62.71 | 63.30 | 1,947,846 | +0.51(+0.81%) |
Nov 11, 2019 | 61.70 | 63.10 | 60.90 | 62.79 | 2,578,941 | +0.73(+1.18%) |
Nov 08, 2019 | 62.89 | 63.70 | 62.00 | 62.06 | 2,260,100 | -0.94(-1.49%) |
Nov 07, 2019 | 65.55 | 65.75 | 62.80 | 63.00 | 3,427,882 | -2.06(-3.17%) |
Nov 06, 2019 | 67.90 | 68.12 | 64.02 | 65.06 | 4,920,500 | -1.77(-2.65%) |
Nov 05, 2019 | 69.15 | 71.74 | 66.57 | 66.83 | 14,588,517 | -17.38(-20.64%) |
Nov 04, 2019 | 83.50 | 85.43 | 83.03 | 84.21 | 3,071,024 | +1.44(+1.74%) |