Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.44 | 52.50 | 51.39 | 51.95 | 943,300 | -0.47(-0.90%) |
Jan 30, 2020 | 53.61 | 53.81 | 52.01 | 52.42 | 951,339 | -1.78(-3.28%) |
Jan 29, 2020 | 55.80 | 55.96 | 54.07 | 54.20 | 871,820 | -1.14(-2.06%) |
Jan 28, 2020 | 54.11 | 55.85 | 53.61 | 55.34 | 845,119 | +1.75(+3.27%) |
Jan 27, 2020 | 52.50 | 54.68 | 52.00 | 53.59 | 837,512 | -1.16(-2.12%) |
Jan 24, 2020 | 56.75 | 57.00 | 53.90 | 54.75 | 1,225,700 | -1.82(-3.22%) |
Jan 23, 2020 | 58.44 | 58.44 | 56.13 | 56.57 | 1,032,141 | -1.82(-3.12%) |
Jan 22, 2020 | 58.18 | 59.32 | 57.70 | 58.39 | 647,244 | +0.27(+0.46%) |
Jan 21, 2020 | 58.43 | 59.40 | 57.30 | 58.12 | 1,238,737 | -0.21(-0.36%) |
Jan 17, 2020 | 60.13 | 60.28 | 57.81 | 58.33 | 1,116,500 | -1.30(-2.18%) |
Jan 16, 2020 | 59.95 | 60.30 | 58.51 | 59.63 | 821,421 | +0.07(+0.12%) |
Jan 15, 2020 | 59.93 | 61.17 | 59.26 | 59.56 | 844,608 | -0.12(-0.20%) |
Jan 14, 2020 | 58.79 | 60.33 | 57.60 | 59.68 | 1,000,477 | +0.69(+1.17%) |
Jan 13, 2020 | 60.50 | 60.64 | 57.57 | 58.99 | 880,871 | -0.91(-1.52%) |
Jan 10, 2020 | 61.90 | 63.12 | 59.48 | 59.90 | 1,292,300 | -2.00(-3.23%) |
Jan 09, 2020 | 63.90 | 64.19 | 61.00 | 61.90 | 1,162,012 | -0.63(-1.01%) |
Jan 08, 2020 | 60.04 | 63.01 | 59.77 | 62.53 | 1,510,534 | +2.18(+3.61%) |
Jan 07, 2020 | 59.55 | 61.14 | 59.32 | 60.35 | 875,562 | +0.40(+0.67%) |
Jan 06, 2020 | 58.75 | 60.28 | 58.11 | 59.95 | 1,011,477 | +0.51(+0.86%) |
Jan 03, 2020 | 58.01 | 60.28 | 57.36 | 59.44 | 1,393,900 | +0.12(+0.20%) |
Jan 02, 2020 | 60.69 | 60.70 | 57.21 | 59.32 | 1,724,712 | -1.59(-2.60%) |
Dec 31, 2019 | 61.66 | 63.20 | 60.48 | 60.91 | 1,392,900 | -0.94(-1.51%) |
Dec 30, 2019 | 66.00 | 66.05 | 60.88 | 61.84 | 1,473,420 | -4.17(-6.32%) |
Dec 27, 2019 | 66.60 | 67.16 | 65.55 | 66.01 | 1,005,100 | -0.74(-1.11%) |
Dec 26, 2019 | 67.31 | 67.51 | 65.27 | 66.75 | 1,295,831 | -0.48(-0.71%) |
Dec 24, 2019 | 67.62 | 68.45 | 66.80 | 67.23 | 371,400 | -0.65(-0.96%) |
Dec 23, 2019 | 69.66 | 70.00 | 66.79 | 67.88 | 924,070 | -0.18(-0.26%) |
Dec 20, 2019 | 65.16 | 68.33 | 64.54 | 68.06 | 1,026,500 | +2.92(+4.48%) |
Dec 19, 2019 | 65.39 | 65.69 | 63.49 | 65.14 | 883,031 | -0.25(-0.38%) |
Dec 18, 2019 | 65.77 | 66.49 | 64.91 | 65.39 | 672,041 | -0.56(-0.85%) |
Dec 17, 2019 | 66.30 | 66.94 | 64.98 | 65.95 | 693,862 | -0.38(-0.57%) |
Dec 16, 2019 | 66.34 | 66.83 | 64.95 | 66.33 | 921,140 | +0.97(+1.48%) |
Dec 13, 2019 | 66.14 | 67.37 | 64.35 | 65.36 | 739,800 | -0.67(-1.01%) |
Dec 12, 2019 | 65.32 | 66.35 | 64.06 | 66.03 | 1,136,382 | +0.38(+0.58%) |
Dec 11, 2019 | 67.65 | 68.31 | 65.05 | 65.65 | 1,040,910 | -1.98(-2.93%) |
Dec 10, 2019 | 67.19 | 68.99 | 66.31 | 67.63 | 933,006 | +0.18(+0.27%) |
Dec 09, 2019 | 72.96 | 73.01 | 67.01 | 67.45 | 1,685,606 | -4.92(-6.80%) |
Dec 06, 2019 | 71.48 | 72.70 | 70.57 | 72.37 | 894,000 | +1.66(+2.35%) |
Dec 05, 2019 | 72.17 | 73.24 | 69.85 | 70.71 | 1,076,777 | -1.39(-1.93%) |
Dec 04, 2019 | 73.88 | 74.00 | 69.62 | 72.10 | 1,328,649 | -1.03(-1.41%) |
Dec 03, 2019 | 67.89 | 73.74 | 67.50 | 73.13 | 1,486,262 | +4.51(+6.57%) |
Dec 02, 2019 | 72.52 | 73.64 | 67.18 | 68.62 | 1,575,539 | -3.03(-4.23%) |
Nov 29, 2019 | 68.19 | 72.12 | 68.00 | 71.65 | 1,013,700 | +3.54(+5.20%) |
Nov 27, 2019 | 69.98 | 71.00 | 66.45 | 68.11 | 1,381,500 | -0.65(-0.95%) |
Nov 26, 2019 | 67.00 | 69.00 | 65.62 | 68.76 | 1,446,782 | +3.09(+4.71%) |
Nov 25, 2019 | 64.15 | 65.67 | 63.50 | 65.67 | 1,509,952 | +3.47(+5.58%) |
Nov 22, 2019 | 59.44 | 63.48 | 59.36 | 62.20 | 1,854,600 | +2.81(+4.73%) |
Nov 21, 2019 | 64.69 | 65.35 | 58.36 | 59.39 | 5,152,811 | -8.03(-11.91%) |
Nov 20, 2019 | 66.05 | 71.64 | 65.24 | 67.42 | 2,666,642 | -1.04(-1.52%) |
Nov 19, 2019 | 62.00 | 74.00 | 61.54 | 68.46 | 5,711,934 | +9.93(+16.97%) |
Nov 18, 2019 | 57.00 | 58.84 | 56.07 | 58.53 | 809,644 | +1.66(+2.92%) |
Nov 15, 2019 | 55.50 | 57.40 | 55.07 | 56.87 | 763,200 | +1.81(+3.29%) |
Nov 14, 2019 | 55.04 | 55.71 | 53.52 | 55.06 | 648,369 | +0.06(+0.11%) |
Nov 13, 2019 | 54.00 | 56.00 | 52.56 | 55.00 | 1,085,722 | +1.42(+2.65%) |
Nov 12, 2019 | 52.35 | 56.16 | 51.26 | 53.58 | 1,634,367 | +2.67(+5.24%) |
Nov 11, 2019 | 50.22 | 51.39 | 49.03 | 50.91 | 284,217 | +0.37(+0.73%) |
Nov 08, 2019 | 48.95 | 51.70 | 48.39 | 50.54 | 591,000 | +1.53(+3.12%) |
Nov 07, 2019 | 49.13 | 49.85 | 47.88 | 49.01 | 564,805 | +0.56(+1.16%) |
Nov 06, 2019 | 47.45 | 50.50 | 47.13 | 48.45 | 715,122 | +1.23(+2.60%) |
Nov 05, 2019 | 48.49 | 48.90 | 46.78 | 47.22 | 697,024 | -1.56(-3.20%) |
Nov 04, 2019 | 51.58 | 51.80 | 47.36 | 48.78 | 725,688 | -2.11(-4.15%) |