Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.03 | 67.46 | 65.72 | 66.05 | 1,499,046 | -1.12(-1.66%) |
Jan 30, 2020 | 65.53 | 67.28 | 65.27 | 67.16 | 841,205 | +1.09(+1.65%) |
Jan 29, 2020 | 67.66 | 67.90 | 65.90 | 66.08 | 553,426 | -1.03(-1.54%) |
Jan 28, 2020 | 67.26 | 67.55 | 66.70 | 67.11 | 428,290 | +0.54(+0.81%) |
Jan 27, 2020 | 66.88 | 67.07 | 66.38 | 66.57 | 643,861 | -1.89(-2.76%) |
Jan 24, 2020 | 69.71 | 69.93 | 67.97 | 68.45 | 692,685 | -0.87(-1.26%) |
Jan 23, 2020 | 69.96 | 69.97 | 69.19 | 69.33 | 942,146 | -0.73(-1.05%) |
Jan 22, 2020 | 70.76 | 70.78 | 69.45 | 70.06 | 854,760 | -0.01(-0.02%) |
Jan 21, 2020 | 69.73 | 70.79 | 69.33 | 70.07 | 815,996 | -0.14(-0.20%) |
Jan 17, 2020 | 71.62 | 71.72 | 69.76 | 70.22 | 1,170,394 | -1.39(-1.94%) |
Jan 16, 2020 | 72.24 | 73.19 | 71.08 | 71.60 | 905,146 | -0.18(-0.25%) |
Jan 15, 2020 | 70.86 | 72.34 | 70.86 | 71.78 | 834,803 | +0.82(+1.15%) |
Jan 14, 2020 | 71.72 | 72.31 | 70.40 | 70.96 | 1,062,540 | -0.68(-0.95%) |
Jan 13, 2020 | 70.19 | 72.14 | 69.88 | 71.64 | 1,801,577 | +2.05(+2.94%) |
Jan 10, 2020 | 68.06 | 71.06 | 67.35 | 69.60 | 4,210,366 | +3.15(+4.73%) |
Jan 09, 2020 | 61.09 | 61.69 | 61.07 | 66.45 | 1,212,487 | +5.75(+9.48%) |
Jan 08, 2020 | 60.84 | 61.21 | 60.47 | 60.70 | 592,536 | -0.20(-0.32%) |
Jan 07, 2020 | 60.58 | 61.17 | 60.28 | 60.89 | 596,541 | +0.30(+0.49%) |
Jan 06, 2020 | 61.24 | 61.53 | 60.45 | 60.60 | 920,926 | -1.39(-2.24%) |
Jan 03, 2020 | 61.44 | 62.13 | 61.32 | 61.99 | 465,564 | -0.35(-0.56%) |
Jan 02, 2020 | 62.02 | 62.37 | 61.30 | 62.34 | 551,656 | +0.76(+1.23%) |
Dec 31, 2019 | 61.34 | 61.90 | 61.34 | 61.58 | 384,414 | -0.04(-0.06%) |
Dec 30, 2019 | 61.65 | 62.07 | 60.94 | 61.62 | 370,974 | -0.05(-0.09%) |
Dec 27, 2019 | 62.15 | 62.15 | 61.43 | 61.67 | 337,147 | -0.30(-0.49%) |
Dec 26, 2019 | 62.07 | 62.36 | 61.78 | 61.98 | 274,408 | +0.09(+0.15%) |
Dec 24, 2019 | 61.81 | 62.08 | 61.46 | 61.88 | 212,913 | +0.22(+0.36%) |
Dec 23, 2019 | 61.86 | 62.16 | 61.50 | 61.66 | 464,215 | -0.21(-0.33%) |
Dec 20, 2019 | 62.00 | 62.62 | 61.51 | 61.87 | 1,342,732 | +0.11(+0.19%) |
Dec 19, 2019 | 61.57 | 62.18 | 61.46 | 61.75 | 779,862 | +0.16(+0.26%) |
Dec 18, 2019 | 61.95 | 61.97 | 61.37 | 61.59 | 561,852 | -0.09(-0.14%) |
Dec 17, 2019 | 61.53 | 61.72 | 61.07 | 61.68 | 447,420 | +0.32(+0.52%) |
Dec 16, 2019 | 60.82 | 61.53 | 60.52 | 61.36 | 710,838 | +0.58(+0.96%) |
Dec 13, 2019 | 61.31 | 61.98 | 60.42 | 60.77 | 545,040 | -0.90(-1.46%) |
Dec 12, 2019 | 60.67 | 62.09 | 60.34 | 61.67 | 835,265 | +0.90(+1.48%) |
Dec 11, 2019 | 60.12 | 60.94 | 60.12 | 60.77 | 517,803 | +0.61(+1.01%) |
Dec 10, 2019 | 59.88 | 60.66 | 59.72 | 60.17 | 708,452 | +0.11(+0.18%) |
Dec 09, 2019 | 59.77 | 60.67 | 59.54 | 60.06 | 460,116 | -0.07(-0.12%) |
Dec 06, 2019 | 60.08 | 60.60 | 59.98 | 60.13 | 557,171 | +0.33(+0.54%) |
Dec 05, 2019 | 59.61 | 60.72 | 59.49 | 59.81 | 520,928 | +0.52(+0.88%) |
Dec 04, 2019 | 58.74 | 59.93 | 58.67 | 59.29 | 671,843 | +1.25(+2.15%) |
Dec 03, 2019 | 57.94 | 58.35 | 57.42 | 58.04 | 673,087 | -0.88(-1.49%) |
Dec 02, 2019 | 58.73 | 59.50 | 58.68 | 58.92 | 603,430 | +0.20(+0.34%) |
Nov 29, 2019 | 59.00 | 59.63 | 58.63 | 58.72 | 257,043 | -0.45(-0.76%) |
Nov 27, 2019 | 59.05 | 59.57 | 58.90 | 59.17 | 542,740 | +0.42(+0.71%) |
Nov 26, 2019 | 59.05 | 59.53 | 58.29 | 58.75 | 799,225 | -0.21(-0.35%) |
Nov 25, 2019 | 57.98 | 59.17 | 57.90 | 58.96 | 797,788 | +1.16(+2.00%) |
Nov 22, 2019 | 57.83 | 58.13 | 57.04 | 57.80 | 886,789 | +0.13(+0.22%) |
Nov 21, 2019 | 56.70 | 57.72 | 56.62 | 57.67 | 736,311 | +0.83(+1.46%) |
Nov 20, 2019 | 56.91 | 57.73 | 56.30 | 56.84 | 625,939 | -0.20(-0.35%) |
Nov 19, 2019 | 57.08 | 57.72 | 56.94 | 57.05 | 659,271 | +0.11(+0.18%) |
Nov 18, 2019 | 57.85 | 58.02 | 56.66 | 56.94 | 889,612 | -1.03(-1.78%) |
Nov 15, 2019 | 56.65 | 58.04 | 56.64 | 57.97 | 1,095,310 | +1.75(+3.12%) |
Nov 14, 2019 | 56.28 | 56.86 | 56.09 | 56.22 | 886,274 | -0.22(-0.38%) |
Nov 13, 2019 | 55.64 | 56.73 | 55.47 | 56.43 | 642,508 | +0.48(+0.86%) |
Nov 12, 2019 | 56.73 | 56.73 | 55.22 | 55.95 | 805,290 | -0.72(-1.27%) |
Nov 11, 2019 | 56.52 | 57.17 | 56.42 | 56.67 | 358,336 | -0.33(-0.59%) |
Nov 08, 2019 | 57.18 | 57.56 | 56.65 | 57.00 | 621,379 | -0.52(-0.91%) |
Nov 07, 2019 | 57.49 | 58.30 | 57.16 | 57.52 | 393,859 | +0.63(+1.11%) |
Nov 06, 2019 | 57.77 | 58.03 | 56.58 | 56.89 | 596,238 | -0.88(-1.52%) |
Nov 05, 2019 | 57.98 | 58.54 | 57.61 | 57.77 | 635,031 | +0.08(+0.13%) |
Nov 04, 2019 | 57.16 | 57.85 | 56.90 | 57.70 | 527,164 | +1.11(+1.96%) |