Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.60 | 60.74 | 58.67 | 59.14 | 598,000 | -1.90(-3.11%) |
Jan 30, 2020 | 61.92 | 62.60 | 59.62 | 61.04 | 812,764 | +2.95(+5.08%) |
Jan 29, 2020 | 59.29 | 59.35 | 58.07 | 58.09 | 288,266 | -0.85(-1.44%) |
Jan 28, 2020 | 58.87 | 59.73 | 58.61 | 58.94 | 557,742 | +0.41(+0.70%) |
Jan 27, 2020 | 58.82 | 59.60 | 58.30 | 58.53 | 527,351 | -1.96(-3.24%) |
Jan 24, 2020 | 61.35 | 61.74 | 60.21 | 60.49 | 667,300 | -0.26(-0.43%) |
Jan 23, 2020 | 60.92 | 61.19 | 60.10 | 60.75 | 274,574 | -0.20(-0.33%) |
Jan 22, 2020 | 60.93 | 61.51 | 60.60 | 60.95 | 388,002 | +0.56(+0.93%) |
Jan 21, 2020 | 62.27 | 62.44 | 60.37 | 60.39 | 553,235 | -2.30(-3.67%) |
Jan 17, 2020 | 63.73 | 63.82 | 62.23 | 62.69 | 476,600 | -0.76(-1.20%) |
Jan 16, 2020 | 62.59 | 63.88 | 62.26 | 63.45 | 721,637 | +1.40(+2.26%) |
Jan 15, 2020 | 63.92 | 64.32 | 61.66 | 62.05 | 1,259,131 | -1.97(-3.08%) |
Jan 14, 2020 | 63.40 | 64.22 | 62.84 | 64.02 | 545,059 | +0.26(+0.41%) |
Jan 13, 2020 | 62.86 | 63.89 | 62.59 | 63.76 | 509,288 | +1.34(+2.15%) |
Jan 10, 2020 | 63.07 | 63.60 | 62.22 | 62.42 | 474,800 | -0.34(-0.54%) |
Jan 09, 2020 | 65.00 | 65.23 | 62.36 | 62.76 | 915,482 | -1.83(-2.83%) |
Jan 08, 2020 | 63.68 | 64.97 | 63.13 | 64.59 | 837,422 | +0.91(+1.43%) |
Jan 07, 2020 | 63.12 | 64.50 | 63.03 | 63.68 | 552,145 | +0.87(+1.39%) |
Jan 06, 2020 | 61.22 | 63.35 | 61.10 | 62.81 | 718,368 | -0.01(-0.02%) |
Jan 03, 2020 | 61.68 | 63.02 | 61.50 | 62.82 | 459,900 | +0.06(+0.10%) |
Jan 02, 2020 | 61.36 | 62.76 | 60.54 | 62.76 | 616,786 | +2.20(+3.63%) |
Dec 31, 2019 | 60.09 | 60.86 | 59.80 | 60.56 | 489,700 | +0.01(+0.02%) |
Dec 30, 2019 | 60.00 | 60.89 | 59.65 | 60.55 | 593,024 | +0.64(+1.07%) |
Dec 27, 2019 | 61.02 | 61.24 | 59.68 | 59.91 | 614,400 | -0.94(-1.54%) |
Dec 26, 2019 | 59.13 | 60.89 | 58.76 | 60.85 | 620,995 | +1.72(+2.91%) |
Dec 24, 2019 | 58.41 | 59.29 | 58.40 | 59.13 | 476,000 | +0.70(+1.20%) |
Dec 23, 2019 | 57.98 | 58.87 | 57.53 | 58.43 | 511,548 | +0.46(+0.79%) |
Dec 20, 2019 | 57.73 | 58.18 | 57.21 | 57.97 | 1,117,900 | +0.53(+0.92%) |
Dec 19, 2019 | 56.90 | 58.18 | 56.90 | 57.44 | 551,146 | +0.58(+1.02%) |
Dec 18, 2019 | 56.70 | 57.08 | 56.09 | 56.86 | 541,075 | +0.39(+0.69%) |
Dec 17, 2019 | 56.66 | 56.73 | 55.38 | 56.47 | 555,717 | -0.10(-0.18%) |
Dec 16, 2019 | 55.75 | 57.12 | 55.25 | 56.57 | 688,402 | +1.60(+2.91%) |
Dec 13, 2019 | 55.18 | 55.60 | 54.42 | 54.97 | 277,200 | -0.12(-0.22%) |
Dec 12, 2019 | 54.62 | 55.86 | 54.30 | 55.09 | 472,224 | +0.47(+0.86%) |
Dec 11, 2019 | 52.79 | 55.49 | 52.68 | 54.62 | 1,073,508 | +2.10(+4.00%) |
Dec 10, 2019 | 51.25 | 52.91 | 51.20 | 52.52 | 736,870 | +1.23(+2.40%) |
Dec 09, 2019 | 53.38 | 53.72 | 51.16 | 51.29 | 1,020,429 | -2.43(-4.52%) |
Dec 06, 2019 | 53.39 | 54.02 | 53.04 | 53.72 | 499,400 | +1.10(+2.09%) |
Dec 05, 2019 | 52.75 | 53.09 | 52.04 | 52.62 | 810,271 | +0.04(+0.08%) |
Dec 04, 2019 | 52.05 | 52.96 | 51.87 | 52.58 | 429,763 | +1.08(+2.10%) |
Dec 03, 2019 | 51.51 | 52.35 | 51.28 | 51.50 | 547,678 | -1.13(-2.15%) |
Dec 02, 2019 | 54.88 | 54.88 | 52.50 | 52.63 | 639,813 | -2.11(-3.85%) |
Nov 29, 2019 | 54.60 | 55.66 | 54.20 | 54.74 | 399,400 | -0.46(-0.84%) |
Nov 27, 2019 | 53.72 | 55.28 | 53.51 | 55.20 | 730,500 | +1.41(+2.63%) |
Nov 26, 2019 | 60.37 | 61.75 | 53.44 | 53.79 | 2,577,694 | -4.24(-7.31%) |
Nov 25, 2019 | 55.30 | 58.10 | 55.30 | 58.03 | 1,395,300 | +3.31(+6.05%) |
Nov 22, 2019 | 54.67 | 55.11 | 54.44 | 54.72 | 436,300 | +0.27(+0.50%) |
Nov 21, 2019 | 55.49 | 55.80 | 54.42 | 54.45 | 422,124 | -1.17(-2.10%) |
Nov 20, 2019 | 56.11 | 56.95 | 55.26 | 55.62 | 507,905 | -1.09(-1.92%) |
Nov 19, 2019 | 57.68 | 57.87 | 56.02 | 56.71 | 415,203 | -0.82(-1.43%) |
Nov 18, 2019 | 58.26 | 58.35 | 56.99 | 57.53 | 547,044 | -0.86(-1.47%) |
Nov 15, 2019 | 58.58 | 59.22 | 57.97 | 58.39 | 633,400 | +0.66(+1.14%) |
Nov 14, 2019 | 57.78 | 58.08 | 57.33 | 57.73 | 282,346 | +0.10(+0.17%) |
Nov 13, 2019 | 58.16 | 58.60 | 57.38 | 57.63 | 675,351 | -0.82(-1.40%) |
Nov 12, 2019 | 57.56 | 58.65 | 57.56 | 58.45 | 738,820 | +0.92(+1.60%) |
Nov 11, 2019 | 55.59 | 57.92 | 55.48 | 57.53 | 569,323 | +1.43(+2.55%) |
Nov 08, 2019 | 55.52 | 56.16 | 54.82 | 56.10 | 360,800 | +0.48(+0.86%) |
Nov 07, 2019 | 55.87 | 56.65 | 55.43 | 55.62 | 360,535 | +0.43(+0.78%) |
Nov 06, 2019 | 55.98 | 56.45 | 55.03 | 55.19 | 793,896 | -1.08(-1.92%) |
Nov 05, 2019 | 53.64 | 56.57 | 53.58 | 56.27 | 1,085,729 | +2.92(+5.46%) |
Nov 04, 2019 | 53.57 | 54.12 | 53.00 | 53.35 | 459,897 | +0.25(+0.48%) |