Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.91 | 56.91 | 55.32 | 55.41 | 102,304 | -1.97(-3.44%) |
Jan 30, 2020 | 56.74 | 57.50 | 56.24 | 57.38 | 80,002 | -0.02(-0.03%) |
Jan 29, 2020 | 59.11 | 59.29 | 57.27 | 57.40 | 76,299 | -1.63(-2.76%) |
Jan 28, 2020 | 59.51 | 59.51 | 58.77 | 59.03 | 49,495 | +0.05(+0.08%) |
Jan 27, 2020 | 58.43 | 59.47 | 58.38 | 58.98 | 93,488 | -0.96(-1.60%) |
Jan 24, 2020 | 62.05 | 62.17 | 59.69 | 59.94 | 103,358 | -1.78(-2.89%) |
Jan 23, 2020 | 61.42 | 61.97 | 60.13 | 61.72 | 159,251 | +0.09(+0.15%) |
Jan 22, 2020 | 62.02 | 62.26 | 60.74 | 61.63 | 71,452 | -0.29(-0.47%) |
Jan 21, 2020 | 63.04 | 63.40 | 61.74 | 61.92 | 81,391 | -1.66(-2.61%) |
Jan 17, 2020 | 64.11 | 64.45 | 63.22 | 63.58 | 59,167 | -0.15(-0.24%) |
Jan 16, 2020 | 63.32 | 64.03 | 63.02 | 63.73 | 61,261 | +1.08(+1.73%) |
Jan 15, 2020 | 63.00 | 63.63 | 62.14 | 62.65 | 84,358 | -0.48(-0.77%) |
Jan 14, 2020 | 64.07 | 64.46 | 63.02 | 63.14 | 99,797 | -1.11(-1.73%) |
Jan 13, 2020 | 63.07 | 64.38 | 62.99 | 64.25 | 67,300 | +1.31(+2.08%) |
Jan 10, 2020 | 64.22 | 64.22 | 62.63 | 62.94 | 68,659 | -1.28(-1.99%) |
Jan 09, 2020 | 63.82 | 64.78 | 63.18 | 64.22 | 91,696 | +0.90(+1.42%) |
Jan 08, 2020 | 63.60 | 64.17 | 63.25 | 63.32 | 79,810 | -0.12(-0.19%) |
Jan 07, 2020 | 63.62 | 64.28 | 62.64 | 63.44 | 90,758 | -0.54(-0.84%) |
Jan 06, 2020 | 63.38 | 64.25 | 63.14 | 63.98 | 67,659 | -0.15(-0.24%) |
Jan 03, 2020 | 63.01 | 64.40 | 62.92 | 64.13 | 100,089 | -0.08(-0.12%) |
Jan 02, 2020 | 64.10 | 64.23 | 63.03 | 64.21 | 113,423 | +0.80(+1.26%) |
Dec 31, 2019 | 62.86 | 63.91 | 62.86 | 63.41 | 110,214 | +0.32(+0.51%) |
Dec 30, 2019 | 63.19 | 63.57 | 62.68 | 63.09 | 127,985 | +0.10(+0.17%) |
Dec 27, 2019 | 63.53 | 63.76 | 62.78 | 62.99 | 106,628 | -0.46(-0.73%) |
Dec 26, 2019 | 63.97 | 64.23 | 63.21 | 63.45 | 67,899 | -0.47(-0.74%) |
Dec 24, 2019 | 63.68 | 64.16 | 63.27 | 63.92 | 42,398 | +0.41(+0.64%) |
Dec 23, 2019 | 63.37 | 63.91 | 63.04 | 63.52 | 88,870 | +0.10(+0.16%) |
Dec 20, 2019 | 64.48 | 64.49 | 62.91 | 63.41 | 345,830 | -0.79(-1.23%) |
Dec 19, 2019 | 63.79 | 64.34 | 63.23 | 64.20 | 83,478 | +0.26(+0.40%) |
Dec 18, 2019 | 64.48 | 64.66 | 63.30 | 63.94 | 112,038 | -0.33(-0.52%) |
Dec 17, 2019 | 63.22 | 64.37 | 62.95 | 64.28 | 167,654 | +1.18(+1.86%) |
Dec 16, 2019 | 63.72 | 65.01 | 62.88 | 63.10 | 191,467 | -0.17(-0.27%) |
Dec 13, 2019 | 63.08 | 63.79 | 61.89 | 63.27 | 234,350 | +0.28(+0.45%) |
Dec 12, 2019 | 61.33 | 63.30 | 61.24 | 62.99 | 115,212 | +1.63(+2.66%) |
Dec 11, 2019 | 60.51 | 61.42 | 60.28 | 61.35 | 91,541 | +1.06(+1.76%) |
Dec 10, 2019 | 60.60 | 60.99 | 60.03 | 60.29 | 82,106 | -0.39(-0.64%) |
Dec 09, 2019 | 60.61 | 60.83 | 60.40 | 60.68 | 78,235 | -0.05(-0.08%) |
Dec 06, 2019 | 60.90 | 61.77 | 60.63 | 60.73 | 101,882 | +0.85(+1.43%) |
Dec 05, 2019 | 59.63 | 60.08 | 59.08 | 59.88 | 165,431 | +0.40(+0.67%) |
Dec 04, 2019 | 59.83 | 60.84 | 59.38 | 59.48 | 101,923 | +0.30(+0.51%) |
Dec 03, 2019 | 61.42 | 61.42 | 59.17 | 59.17 | 134,466 | -3.16(-5.07%) |
Dec 02, 2019 | 62.91 | 63.25 | 62.13 | 62.33 | 186,886 | -0.38(-0.60%) |
Nov 29, 2019 | 63.03 | 63.26 | 62.58 | 62.71 | 33,137 | -0.59(-0.93%) |
Nov 27, 2019 | 62.98 | 63.36 | 61.94 | 63.30 | 62,462 | +0.81(+1.30%) |
Nov 26, 2019 | 62.34 | 63.02 | 61.95 | 62.48 | 90,430 | +0.18(+0.29%) |
Nov 25, 2019 | 60.05 | 62.44 | 59.55 | 62.30 | 147,980 | +2.66(+4.47%) |
Nov 22, 2019 | 59.16 | 59.79 | 58.93 | 59.64 | 105,869 | +0.74(+1.25%) |
Nov 21, 2019 | 59.34 | 59.64 | 58.80 | 58.90 | 205,765 | -0.20(-0.34%) |
Nov 20, 2019 | 59.58 | 60.29 | 59.04 | 59.10 | 133,378 | -0.72(-1.20%) |
Nov 19, 2019 | 60.57 | 60.91 | 59.74 | 59.82 | 110,506 | -0.34(-0.57%) |
Nov 18, 2019 | 60.31 | 60.53 | 59.19 | 60.16 | 121,747 | -0.34(-0.56%) |
Nov 15, 2019 | 61.42 | 61.42 | 60.31 | 60.50 | 87,448 | -0.35(-0.57%) |
Nov 14, 2019 | 60.57 | 61.40 | 60.51 | 60.85 | 73,511 | -0.12(-0.20%) |
Nov 13, 2019 | 61.93 | 62.22 | 60.79 | 60.97 | 109,390 | -1.62(-2.58%) |
Nov 12, 2019 | 63.44 | 63.44 | 62.34 | 62.59 | 100,803 | -0.63(-1.00%) |
Nov 11, 2019 | 62.86 | 63.71 | 61.99 | 63.22 | 107,695 | -0.28(-0.45%) |
Nov 08, 2019 | 63.27 | 64.19 | 62.62 | 63.50 | 174,154 | -0.01(-0.01%) |
Nov 07, 2019 | 63.30 | 63.66 | 62.64 | 63.51 | 151,302 | +0.96(+1.54%) |
Nov 06, 2019 | 62.67 | 63.78 | 61.08 | 62.55 | 259,876 | -2.34(-3.61%) |
Nov 05, 2019 | 61.11 | 65.81 | 60.92 | 64.89 | 210,684 | -2.57(-3.81%) |
Nov 04, 2019 | 68.28 | 68.37 | 66.63 | 67.46 | 153,004 | +0.09(+0.14%) |