Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.36 | 61.36 | 60.04 | 60.24 | 4,277,628 | -1.36(-2.21%) |
Jan 30, 2020 | 61.76 | 62.43 | 61.44 | 61.60 | 2,767,891 | -1.00(-1.60%) |
Jan 29, 2020 | 62.25 | 62.65 | 61.80 | 62.60 | 3,262,553 | +1.03(+1.67%) |
Jan 28, 2020 | 60.95 | 61.72 | 60.59 | 61.57 | 3,582,472 | +1.09(+1.79%) |
Jan 27, 2020 | 59.69 | 60.94 | 59.62 | 60.49 | 6,135,801 | -1.13(-1.84%) |
Jan 24, 2020 | 63.14 | 63.69 | 61.42 | 61.62 | 5,310,160 | -1.28(-2.03%) |
Jan 23, 2020 | 62.99 | 63.66 | 62.37 | 62.90 | 4,579,640 | -0.98(-1.53%) |
Jan 22, 2020 | 64.32 | 64.71 | 63.82 | 63.88 | 2,678,371 | -0.12(-0.19%) |
Jan 21, 2020 | 65.42 | 65.42 | 63.69 | 64.00 | 5,272,788 | -1.69(-2.58%) |
Jan 17, 2020 | 66.09 | 66.10 | 64.87 | 65.69 | 4,166,334 | -0.06(-0.09%) |
Jan 16, 2020 | 64.84 | 65.82 | 64.12 | 65.75 | 3,466,407 | +0.84(+1.29%) |
Jan 15, 2020 | 65.73 | 65.99 | 64.88 | 64.92 | 3,360,683 | -0.61(-0.93%) |
Jan 14, 2020 | 65.64 | 65.98 | 64.99 | 65.52 | 4,284,785 | -0.12(-0.18%) |
Jan 13, 2020 | 64.18 | 65.91 | 64.18 | 65.64 | 4,430,799 | +1.99(+3.13%) |
Jan 10, 2020 | 63.73 | 64.28 | 63.51 | 63.64 | 3,035,290 | +0.10(+0.16%) |
Jan 09, 2020 | 62.72 | 63.69 | 62.45 | 63.54 | 3,738,641 | +1.38(+2.22%) |
Jan 08, 2020 | 61.37 | 62.73 | 61.37 | 62.16 | 2,280,083 | +0.56(+0.91%) |
Jan 07, 2020 | 60.95 | 62.11 | 60.64 | 61.60 | 2,744,349 | +0.75(+1.23%) |
Jan 06, 2020 | 60.78 | 60.95 | 59.97 | 60.86 | 2,978,460 | -0.11(-0.18%) |
Jan 03, 2020 | 60.71 | 62.32 | 60.50 | 60.97 | 3,500,701 | -0.76(-1.23%) |
Jan 02, 2020 | 58.92 | 63.45 | 58.89 | 61.73 | 7,318,627 | +4.14(+7.19%) |
Dec 31, 2019 | 57.39 | 57.68 | 56.82 | 57.58 | 1,822,771 | +0.57(+1.00%) |
Dec 30, 2019 | 57.70 | 57.71 | 56.89 | 57.01 | 1,824,592 | -0.47(-0.82%) |
Dec 27, 2019 | 57.86 | 57.86 | 56.96 | 57.48 | 2,006,486 | -0.03(-0.06%) |
Dec 26, 2019 | 56.80 | 57.91 | 56.72 | 57.52 | 4,442,711 | +1.02(+1.80%) |
Dec 24, 2019 | 57.15 | 57.15 | 56.47 | 56.50 | 1,370,673 | -0.47(-0.82%) |
Dec 23, 2019 | 57.23 | 57.46 | 56.78 | 56.97 | 2,200,761 | -0.34(-0.59%) |
Dec 20, 2019 | 58.00 | 58.00 | 57.09 | 57.31 | 3,588,032 | -0.38(-0.65%) |
Dec 19, 2019 | 56.92 | 58.33 | 56.70 | 57.69 | 4,510,158 | +1.05(+1.85%) |
Dec 18, 2019 | 57.36 | 57.41 | 56.46 | 56.64 | 3,974,179 | -0.55(-0.97%) |
Dec 17, 2019 | 57.23 | 57.42 | 56.05 | 57.20 | 3,967,608 | -0.02(-0.03%) |
Dec 16, 2019 | 57.56 | 58.03 | 56.73 | 57.21 | 4,166,798 | +0.12(+0.22%) |
Dec 13, 2019 | 57.46 | 57.53 | 56.73 | 57.09 | 4,437,381 | -0.05(-0.08%) |
Dec 12, 2019 | 57.87 | 58.48 | 56.62 | 57.14 | 4,118,329 | -1.17(-2.01%) |
Dec 11, 2019 | 58.76 | 59.25 | 58.25 | 58.31 | 2,872,502 | +0.24(+0.41%) |
Dec 10, 2019 | 58.09 | 58.39 | 57.74 | 58.07 | 3,268,560 | +0.23(+0.39%) |
Dec 09, 2019 | 58.03 | 58.45 | 57.70 | 57.85 | 2,594,443 | -0.31(-0.53%) |
Dec 06, 2019 | 59.43 | 59.43 | 57.97 | 58.15 | 2,321,730 | -0.85(-1.44%) |
Dec 05, 2019 | 59.19 | 60.27 | 58.76 | 59.00 | 3,508,252 | -0.48(-0.81%) |
Dec 04, 2019 | 60.43 | 60.74 | 59.18 | 59.49 | 3,448,469 | +0.18(+0.31%) |
Dec 03, 2019 | 57.64 | 59.42 | 57.14 | 59.31 | 3,552,190 | +0.66(+1.13%) |
Dec 02, 2019 | 59.05 | 59.24 | 58.39 | 58.64 | 3,338,590 | -0.29(-0.49%) |
Nov 29, 2019 | 58.51 | 59.63 | 58.27 | 58.93 | 4,287,425 | -0.73(-1.23%) |
Nov 27, 2019 | 58.34 | 59.81 | 57.10 | 59.66 | 5,464,020 | +0.88(+1.50%) |
Nov 26, 2019 | 56.74 | 59.06 | 56.43 | 58.78 | 6,766,069 | +1.85(+3.26%) |
Nov 25, 2019 | 57.00 | 57.01 | 55.88 | 56.93 | 7,140,241 | -1.09(-1.87%) |
Nov 22, 2019 | 55.77 | 58.27 | 55.77 | 58.01 | 6,939,176 | +2.99(+5.44%) |
Nov 21, 2019 | 55.13 | 57.09 | 53.95 | 55.02 | 7,775,762 | +1.23(+2.29%) |
Nov 20, 2019 | 53.27 | 54.09 | 53.00 | 53.79 | 3,244,248 | -0.13(-0.24%) |
Nov 19, 2019 | 54.59 | 54.67 | 53.42 | 53.92 | 2,808,598 | -0.33(-0.60%) |
Nov 18, 2019 | 54.27 | 54.67 | 53.83 | 54.24 | 1,743,173 | -0.18(-0.34%) |
Nov 15, 2019 | 54.53 | 55.08 | 54.28 | 54.43 | 1,456,429 | +0.29(+0.53%) |
Nov 14, 2019 | 55.26 | 55.26 | 53.68 | 54.14 | 2,408,909 | -1.00(-1.81%) |
Nov 13, 2019 | 54.37 | 55.46 | 54.22 | 55.14 | 2,528,805 | -0.27(-0.50%) |
Nov 12, 2019 | 55.70 | 55.79 | 54.95 | 55.41 | 1,906,724 | +0.23(+0.41%) |
Nov 11, 2019 | 55.57 | 55.57 | 54.70 | 55.18 | 1,654,214 | -0.70(-1.26%) |
Nov 08, 2019 | 55.79 | 55.98 | 55.26 | 55.89 | 1,256,317 | -0.20(-0.36%) |
Nov 07, 2019 | 56.38 | 56.81 | 55.76 | 56.09 | 2,321,009 | +0.15(+0.27%) |
Nov 06, 2019 | 55.03 | 56.63 | 54.70 | 55.94 | 3,390,881 | +0.98(+1.79%) |
Nov 05, 2019 | 57.66 | 57.75 | 54.79 | 54.95 | 4,741,235 | -2.56(-4.45%) |
Nov 04, 2019 | 55.74 | 57.80 | 55.74 | 57.51 | 5,948,392 | +3.40(+6.28%) |