Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.71 | 60.71 | 59.10 | 59.29 | 686,291 | -1.53(-2.52%) |
Jan 30, 2020 | 60.35 | 60.83 | 60.03 | 60.83 | 819,223 | +0.25(+0.41%) |
Jan 29, 2020 | 60.91 | 60.95 | 60.33 | 60.58 | 373,571 | +0.18(+0.30%) |
Jan 28, 2020 | 59.81 | 60.54 | 59.65 | 60.40 | 493,823 | +1.09(+1.83%) |
Jan 27, 2020 | 59.26 | 59.65 | 58.98 | 59.31 | 990,971 | -1.44(-2.37%) |
Jan 24, 2020 | 61.57 | 61.64 | 60.53 | 60.75 | 578,036 | -0.33(-0.55%) |
Jan 23, 2020 | 60.88 | 61.10 | 60.64 | 61.08 | 230,352 | +0.27(+0.45%) |
Jan 22, 2020 | 60.99 | 61.21 | 60.75 | 60.81 | 367,361 | +0.21(+0.34%) |
Jan 21, 2020 | 60.42 | 60.89 | 60.42 | 60.60 | 295,117 | -0.04(-0.07%) |
Jan 17, 2020 | 60.58 | 60.68 | 60.22 | 60.64 | 302,703 | +0.38(+0.63%) |
Jan 16, 2020 | 59.92 | 60.28 | 59.82 | 60.26 | 341,793 | +0.74(+1.25%) |
Jan 15, 2020 | 59.56 | 59.84 | 59.31 | 59.52 | 368,595 | +0.01(+0.01%) |
Jan 14, 2020 | 59.82 | 59.89 | 59.43 | 59.51 | 534,612 | -0.35(-0.59%) |
Jan 13, 2020 | 59.31 | 59.86 | 59.31 | 59.86 | 375,156 | +0.80(+1.36%) |
Jan 10, 2020 | 59.41 | 59.46 | 58.95 | 59.06 | 490,616 | -0.10(-0.17%) |
Jan 09, 2020 | 59.05 | 59.16 | 58.75 | 59.16 | 413,343 | +0.67(+1.14%) |
Jan 08, 2020 | 57.96 | 58.73 | 57.92 | 58.49 | 486,519 | +0.58(+1.00%) |
Jan 07, 2020 | 57.98 | 58.14 | 57.77 | 57.92 | 295,954 | +0.02(+0.04%) |
Jan 06, 2020 | 56.97 | 57.92 | 56.83 | 57.89 | 337,655 | +0.35(+0.62%) |
Jan 03, 2020 | 57.33 | 57.90 | 57.33 | 57.54 | 384,813 | -0.58(-1.00%) |
Jan 02, 2020 | 57.46 | 58.12 | 57.40 | 58.12 | 844,007 | +1.18(+2.07%) |
Dec 31, 2019 | 56.61 | 56.98 | 56.59 | 56.94 | 207,929 | +0.13(+0.23%) |
Dec 30, 2019 | 57.16 | 57.16 | 56.40 | 56.81 | 325,686 | -0.40(-0.70%) |
Dec 27, 2019 | 57.51 | 57.51 | 57.04 | 57.21 | 180,559 | -0.07(-0.13%) |
Dec 26, 2019 | 56.90 | 57.28 | 56.80 | 57.28 | 254,834 | +0.48(+0.85%) |
Dec 24, 2019 | 56.90 | 56.90 | 56.67 | 56.80 | 327,213 | -0.01(-0.02%) |
Dec 23, 2019 | 56.80 | 56.90 | 56.73 | 56.81 | 352,018 | +0.21(+0.37%) |
Dec 20, 2019 | 56.66 | 56.66 | 56.45 | 56.60 | 313,324 | +0.26(+0.46%) |
Dec 19, 2019 | 55.97 | 56.34 | 55.97 | 56.34 | 430,807 | +0.41(+0.73%) |
Dec 18, 2019 | 55.95 | 56.12 | 55.88 | 55.94 | 233,453 | +0.10(+0.18%) |
Dec 17, 2019 | 56.06 | 56.07 | 55.78 | 55.84 | 670,841 | -0.14(-0.24%) |
Dec 16, 2019 | 55.79 | 56.15 | 55.78 | 55.97 | 455,595 | +0.57(+1.04%) |
Dec 13, 2019 | 55.18 | 55.56 | 55.09 | 55.40 | 287,235 | +0.24(+0.43%) |
Dec 12, 2019 | 54.63 | 55.31 | 54.54 | 55.16 | 464,078 | +0.45(+0.83%) |
Dec 11, 2019 | 54.50 | 54.75 | 54.42 | 54.71 | 168,061 | +0.30(+0.55%) |
Dec 10, 2019 | 54.40 | 54.66 | 54.27 | 54.41 | 275,050 | +0.06(+0.11%) |
Dec 09, 2019 | 54.44 | 54.73 | 54.34 | 54.35 | 219,678 | -0.24(-0.44%) |
Dec 06, 2019 | 54.36 | 54.64 | 54.35 | 54.59 | 500,412 | +0.62(+1.14%) |
Dec 05, 2019 | 54.05 | 54.09 | 53.76 | 53.97 | 388,729 | +0.17(+0.32%) |
Dec 04, 2019 | 53.82 | 53.95 | 53.76 | 53.80 | 323,349 | +0.27(+0.51%) |
Dec 03, 2019 | 53.01 | 53.53 | 52.84 | 53.53 | 488,673 | -0.37(-0.69%) |
Dec 02, 2019 | 54.74 | 54.74 | 53.67 | 53.90 | 565,637 | -0.77(-1.40%) |
Nov 29, 2019 | 54.77 | 54.86 | 54.67 | 54.67 | 81,015 | -0.26(-0.48%) |
Nov 27, 2019 | 54.83 | 54.93 | 54.72 | 54.93 | 208,266 | +0.26(+0.47%) |
Nov 26, 2019 | 54.72 | 54.79 | 54.60 | 54.67 | 279,379 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,532 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.23 | 53.76 | 53.96 | 420,215 | -0.01(-0.02%) |
Nov 21, 2019 | 54.10 | 54.16 | 53.81 | 53.97 | 693,224 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.17 | 422,437 | -0.32(-0.59%) |
Nov 19, 2019 | 54.68 | 54.68 | 54.27 | 54.49 | 503,014 | +0.07(+0.13%) |
Nov 18, 2019 | 54.29 | 54.53 | 54.06 | 54.42 | 389,343 | +0.11(+0.21%) |
Nov 15, 2019 | 54.09 | 54.31 | 54.02 | 54.31 | 257,366 | +0.55(+1.02%) |
Nov 14, 2019 | 53.61 | 53.78 | 53.50 | 53.76 | 297,186 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.85 | 53.53 | 53.83 | 257,849 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.95 | 53.56 | 53.75 | 373,631 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.53 | 244,412 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.59 | 53.05 | 53.59 | 341,246 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.28 | 699,787 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.88 | 306,925 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.85 | 52.96 | 283,508 | +0.04(+0.08%) |
Nov 04, 2019 | 52.87 | 52.97 | 52.77 | 52.92 | 260,238 | +0.45(+0.85%) |