Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.99 | 61.99 | 60.84 | 61.04 | 1,379,266 | -1.09(-1.75%) |
Jan 30, 2020 | 61.55 | 62.14 | 61.41 | 62.13 | 257,574 | +0.23(+0.38%) |
Jan 29, 2020 | 62.27 | 62.28 | 61.87 | 61.89 | 237,571 | -0.12(-0.20%) |
Jan 28, 2020 | 61.71 | 62.18 | 61.59 | 62.02 | 229,326 | +0.60(+0.98%) |
Jan 27, 2020 | 61.24 | 61.66 | 61.13 | 61.41 | 325,588 | -0.89(-1.43%) |
Jan 24, 2020 | 63.02 | 63.02 | 62.03 | 62.31 | 816,684 | -0.57(-0.91%) |
Jan 23, 2020 | 62.69 | 62.90 | 62.43 | 62.88 | 223,241 | +0.07(+0.10%) |
Jan 22, 2020 | 62.89 | 63.09 | 62.78 | 62.81 | 6,959,501 | +0.13(+0.21%) |
Jan 21, 2020 | 62.62 | 62.83 | 62.61 | 62.68 | 520,645 | -0.09(-0.15%) |
Jan 17, 2020 | 62.69 | 62.78 | 62.59 | 62.78 | 328,589 | +0.25(+0.41%) |
Jan 16, 2020 | 62.29 | 62.55 | 62.26 | 62.52 | 338,616 | +0.54(+0.86%) |
Jan 15, 2020 | 61.83 | 62.16 | 61.83 | 61.99 | 217,959 | +0.15(+0.24%) |
Jan 14, 2020 | 61.90 | 62.07 | 61.77 | 61.84 | 302,614 | -0.09(-0.15%) |
Jan 13, 2020 | 61.68 | 61.93 | 61.62 | 61.93 | 240,649 | +0.42(+0.69%) |
Jan 10, 2020 | 61.80 | 61.81 | 61.44 | 61.51 | 271,767 | -0.15(-0.24%) |
Jan 09, 2020 | 61.56 | 61.66 | 61.46 | 61.66 | 379,932 | +0.45(+0.74%) |
Jan 08, 2020 | 60.92 | 61.47 | 60.92 | 61.21 | 281,305 | +0.32(+0.52%) |
Jan 07, 2020 | 60.99 | 61.04 | 60.82 | 60.89 | 230,538 | -0.18(-0.29%) |
Jan 06, 2020 | 60.52 | 61.07 | 60.51 | 61.07 | 282,080 | +0.22(+0.36%) |
Jan 03, 2020 | 60.66 | 61.08 | 60.66 | 60.85 | 1,067,170 | -0.39(-0.63%) |
Jan 02, 2020 | 61.13 | 61.25 | 60.87 | 61.24 | 620,222 | +0.46(+0.76%) |
Dec 31, 2019 | 60.54 | 60.84 | 60.52 | 60.78 | 279,747 | +0.11(+0.19%) |
Dec 30, 2019 | 60.97 | 60.97 | 60.51 | 60.66 | 273,464 | -0.27(-0.45%) |
Dec 27, 2019 | 61.07 | 61.07 | 60.85 | 60.94 | 140,565 | +0.01(+0.02%) |
Dec 26, 2019 | 60.78 | 60.93 | 60.78 | 60.93 | 199,622 | +0.26(+0.43%) |
Dec 24, 2019 | 60.77 | 60.77 | 60.60 | 60.66 | 165,039 | +0.02(+0.03%) |
Dec 23, 2019 | 60.85 | 60.85 | 60.62 | 60.64 | 475,079 | -0.06(-0.09%) |
Dec 20, 2019 | 60.57 | 60.76 | 60.57 | 60.70 | 375,128 | +0.37(+0.62%) |
Dec 19, 2019 | 60.12 | 60.36 | 60.12 | 60.32 | 340,146 | +0.24(+0.41%) |
Dec 18, 2019 | 60.15 | 60.19 | 60.06 | 60.08 | 248,874 | +0.02(+0.03%) |
Dec 17, 2019 | 60.19 | 60.20 | 60.03 | 60.06 | 185,563 | +0.01(+0.02%) |
Dec 16, 2019 | 59.95 | 60.20 | 59.88 | 60.05 | 281,583 | +0.40(+0.67%) |
Dec 13, 2019 | 59.63 | 59.87 | 59.43 | 59.65 | 303,950 | +0.02(+0.03%) |
Dec 12, 2019 | 59.17 | 59.78 | 59.13 | 59.63 | 407,980 | +0.45(+0.76%) |
Dec 11, 2019 | 59.13 | 59.25 | 59.06 | 59.18 | 206,346 | +0.13(+0.22%) |
Dec 10, 2019 | 59.16 | 59.23 | 58.98 | 59.05 | 276,355 | -0.06(-0.09%) |
Dec 09, 2019 | 59.24 | 59.36 | 59.11 | 59.11 | 205,515 | -0.22(-0.36%) |
Dec 06, 2019 | 59.27 | 59.43 | 59.27 | 59.32 | 313,034 | +0.49(+0.83%) |
Dec 05, 2019 | 58.88 | 58.88 | 58.60 | 58.84 | 241,986 | +0.07(+0.11%) |
Dec 04, 2019 | 58.63 | 58.87 | 58.63 | 58.77 | 225,331 | +0.35(+0.59%) |
Dec 03, 2019 | 58.23 | 58.42 | 58.01 | 58.42 | 261,924 | -0.36(-0.62%) |
Dec 02, 2019 | 59.34 | 59.34 | 58.67 | 58.79 | 265,677 | -0.47(-0.79%) |
Nov 29, 2019 | 59.42 | 59.46 | 59.23 | 59.26 | 120,874 | -0.22(-0.38%) |
Nov 27, 2019 | 59.37 | 59.54 | 59.28 | 59.48 | 186,602 | +0.27(+0.46%) |
Nov 26, 2019 | 59.07 | 59.27 | 59.04 | 59.21 | 216,310 | +0.20(+0.33%) |
Nov 25, 2019 | 58.80 | 59.05 | 58.80 | 59.01 | 400,394 | +0.40(+0.69%) |
Nov 22, 2019 | 58.64 | 58.65 | 58.39 | 58.61 | 210,969 | +0.10(+0.18%) |
Nov 21, 2019 | 58.70 | 58.70 | 58.42 | 58.51 | 192,622 | -0.18(-0.30%) |
Nov 20, 2019 | 58.76 | 58.87 | 58.37 | 58.69 | 250,776 | -0.16(-0.27%) |
Nov 19, 2019 | 58.96 | 58.96 | 58.70 | 58.84 | 263,900 | +0.03(+0.05%) |
Nov 18, 2019 | 58.66 | 58.84 | 58.62 | 58.82 | 412,565 | +0.10(+0.18%) |
Nov 15, 2019 | 58.55 | 58.71 | 58.40 | 58.71 | 301,064 | +0.43(+0.74%) |
Nov 14, 2019 | 58.12 | 58.28 | 58.04 | 58.28 | 1,287,812 | +0.14(+0.24%) |
Nov 13, 2019 | 57.85 | 58.22 | 57.85 | 58.14 | 350,065 | +0.08(+0.15%) |
Nov 12, 2019 | 58.02 | 58.22 | 57.94 | 58.06 | 251,210 | +0.09(+0.16%) |
Nov 11, 2019 | 57.79 | 57.98 | 57.79 | 57.97 | 216,355 | -0.05(-0.08%) |
Nov 08, 2019 | 57.85 | 58.01 | 57.68 | 58.01 | 148,662 | +0.12(+0.21%) |
Nov 07, 2019 | 58.04 | 58.17 | 57.82 | 57.89 | 188,027 | +0.14(+0.24%) |
Nov 06, 2019 | 57.78 | 57.81 | 57.59 | 57.75 | 211,608 | +0.03(+0.05%) |
Nov 05, 2019 | 57.91 | 57.97 | 57.71 | 57.72 | 234,765 | -0.11(-0.19%) |
Nov 04, 2019 | 58.01 | 58.04 | 57.78 | 57.83 | 295,034 | +0.13(+0.23%) |