Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.25 | 61.25 | 59.94 | 60.13 | 4,285,127 | -1.36(-2.21%) |
Jan 30, 2020 | 61.66 | 62.33 | 61.33 | 61.49 | 2,772,743 | -1.00(-1.61%) |
Jan 29, 2020 | 62.14 | 62.54 | 61.69 | 62.49 | 3,268,272 | +1.02(+1.67%) |
Jan 28, 2020 | 60.84 | 61.62 | 60.49 | 61.47 | 3,588,753 | +1.08(+1.79%) |
Jan 27, 2020 | 59.58 | 60.83 | 59.52 | 60.38 | 6,146,557 | -1.13(-1.84%) |
Jan 24, 2020 | 63.03 | 63.58 | 61.31 | 61.52 | 5,319,468 | -1.27(-2.03%) |
Jan 23, 2020 | 62.88 | 63.55 | 62.27 | 62.79 | 4,587,668 | -0.98(-1.53%) |
Jan 22, 2020 | 64.21 | 64.60 | 63.71 | 63.77 | 2,683,067 | -0.12(-0.19%) |
Jan 21, 2020 | 65.31 | 65.31 | 63.58 | 63.89 | 5,282,032 | -1.69(-2.58%) |
Jan 17, 2020 | 65.98 | 65.99 | 64.76 | 65.58 | 4,173,638 | -0.06(-0.09%) |
Jan 16, 2020 | 64.73 | 65.71 | 64.01 | 65.64 | 3,472,484 | +0.83(+1.29%) |
Jan 15, 2020 | 65.61 | 65.88 | 64.76 | 64.80 | 3,366,575 | -0.61(-0.93%) |
Jan 14, 2020 | 65.52 | 65.86 | 64.87 | 65.41 | 4,292,297 | -0.12(-0.18%) |
Jan 13, 2020 | 64.07 | 65.80 | 64.07 | 65.52 | 4,438,566 | +1.99(+3.13%) |
Jan 10, 2020 | 63.62 | 64.17 | 63.40 | 63.53 | 3,040,611 | +0.10(+0.16%) |
Jan 09, 2020 | 62.61 | 63.58 | 62.34 | 63.43 | 3,745,195 | +1.38(+2.22%) |
Jan 08, 2020 | 61.26 | 62.62 | 61.26 | 62.05 | 2,284,080 | +0.56(+0.91%) |
Jan 07, 2020 | 60.84 | 62.00 | 60.53 | 61.49 | 2,749,160 | +0.74(+1.23%) |
Jan 06, 2020 | 60.68 | 60.84 | 59.86 | 60.75 | 2,983,682 | -0.11(-0.18%) |
Jan 03, 2020 | 60.60 | 62.21 | 60.40 | 60.86 | 3,506,838 | -0.76(-1.23%) |
Jan 02, 2020 | 58.82 | 63.34 | 58.79 | 61.62 | 7,331,457 | +4.14(+7.19%) |
Dec 31, 2019 | 57.29 | 57.58 | 56.72 | 57.48 | 1,825,966 | +0.57(+1.00%) |
Dec 30, 2019 | 57.60 | 57.61 | 56.79 | 56.91 | 1,827,791 | -0.47(-0.82%) |
Dec 27, 2019 | 57.76 | 57.76 | 56.86 | 57.38 | 2,010,003 | -0.03(-0.06%) |
Dec 26, 2019 | 56.70 | 57.81 | 56.62 | 57.42 | 4,450,499 | +1.01(+1.80%) |
Dec 24, 2019 | 57.05 | 57.05 | 56.37 | 56.40 | 1,373,075 | -0.47(-0.82%) |
Dec 23, 2019 | 57.13 | 57.36 | 56.68 | 56.87 | 2,204,619 | -0.34(-0.59%) |
Dec 20, 2019 | 57.90 | 57.90 | 56.99 | 57.21 | 3,594,322 | -0.38(-0.65%) |
Dec 19, 2019 | 56.82 | 58.23 | 56.60 | 57.59 | 4,518,065 | +1.04(+1.85%) |
Dec 18, 2019 | 57.26 | 57.31 | 56.36 | 56.54 | 3,981,146 | -0.55(-0.97%) |
Dec 17, 2019 | 57.13 | 57.32 | 55.95 | 57.10 | 3,974,563 | -0.02(-0.03%) |
Dec 16, 2019 | 57.46 | 57.93 | 56.63 | 57.11 | 4,174,102 | +0.12(+0.22%) |
Dec 13, 2019 | 57.36 | 57.43 | 56.63 | 56.99 | 4,445,159 | -0.05(-0.08%) |
Dec 12, 2019 | 57.77 | 58.38 | 56.52 | 57.04 | 4,125,548 | -1.17(-2.01%) |
Dec 11, 2019 | 58.66 | 59.15 | 58.15 | 58.21 | 2,877,538 | +0.24(+0.41%) |
Dec 10, 2019 | 57.99 | 58.29 | 57.64 | 57.97 | 3,274,289 | +0.22(+0.39%) |
Dec 09, 2019 | 57.93 | 58.35 | 57.60 | 57.75 | 2,598,991 | -0.31(-0.53%) |
Dec 06, 2019 | 59.33 | 59.33 | 57.87 | 58.05 | 2,325,800 | -0.85(-1.44%) |
Dec 05, 2019 | 59.09 | 60.16 | 58.66 | 58.90 | 3,514,402 | +0.66(+1.13%) |
Dec 04, 2019 | 59.17 | 59.47 | 57.94 | 58.24 | 3,522,026 | +0.18(+0.31%) |
Dec 03, 2019 | 56.43 | 58.17 | 55.95 | 58.07 | 3,627,960 | +0.65(+1.13%) |
Dec 02, 2019 | 57.81 | 58.01 | 57.17 | 57.42 | 3,409,803 | -0.28(-0.49%) |
Nov 29, 2019 | 57.29 | 58.39 | 57.06 | 57.70 | 4,378,877 | -0.72(-1.23%) |
Nov 27, 2019 | 57.12 | 58.56 | 55.90 | 58.42 | 5,580,569 | +0.87(+1.50%) |
Nov 26, 2019 | 55.56 | 57.82 | 55.25 | 57.55 | 6,910,391 | +1.82(+3.26%) |
Nov 25, 2019 | 55.81 | 55.81 | 54.71 | 55.74 | 7,292,544 | -1.06(-1.87%) |
Nov 22, 2019 | 54.60 | 57.05 | 54.60 | 56.80 | 7,087,191 | +2.93(+5.44%) |
Nov 21, 2019 | 53.98 | 55.90 | 52.82 | 53.87 | 7,941,621 | +1.20(+2.29%) |
Nov 20, 2019 | 52.15 | 52.96 | 51.89 | 52.67 | 3,313,449 | -0.13(-0.24%) |
Nov 19, 2019 | 53.45 | 53.53 | 52.30 | 52.79 | 2,868,506 | -0.32(-0.60%) |
Nov 18, 2019 | 53.13 | 53.53 | 52.70 | 53.11 | 1,780,355 | -0.18(-0.34%) |
Nov 15, 2019 | 53.39 | 53.93 | 53.15 | 53.29 | 1,487,495 | +0.28(+0.54%) |
Nov 14, 2019 | 54.10 | 54.10 | 52.56 | 53.01 | 2,460,292 | -0.98(-1.81%) |
Nov 13, 2019 | 53.23 | 54.30 | 53.09 | 53.98 | 2,582,745 | -0.27(-0.50%) |
Nov 12, 2019 | 54.54 | 54.62 | 53.80 | 54.25 | 1,947,395 | +0.22(+0.41%) |
Nov 11, 2019 | 54.41 | 54.41 | 53.56 | 54.03 | 1,689,499 | -0.69(-1.26%) |
Nov 08, 2019 | 54.62 | 54.81 | 54.10 | 54.72 | 1,283,115 | -0.20(-0.36%) |
Nov 07, 2019 | 55.21 | 55.62 | 54.60 | 54.92 | 2,370,517 | +0.15(+0.27%) |
Nov 06, 2019 | 53.88 | 55.45 | 53.56 | 54.77 | 3,463,209 | +0.96(+1.79%) |
Nov 05, 2019 | 56.45 | 56.55 | 53.64 | 53.81 | 4,842,367 | -2.50(-4.45%) |
Nov 04, 2019 | 54.57 | 56.59 | 54.57 | 56.31 | 6,075,273 | +3.33(+6.28%) |