Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.94 | 60.40 | 59.26 | 59.61 | 726,110 | -0.81(-1.34%) |
Jan 30, 2020 | 59.19 | 60.53 | 59.19 | 60.42 | 443,778 | +0.59(+0.99%) |
Jan 29, 2020 | 60.06 | 60.47 | 59.64 | 59.82 | 523,374 | +0.16(+0.27%) |
Jan 28, 2020 | 59.07 | 59.86 | 58.63 | 59.66 | 343,397 | +0.93(+1.58%) |
Jan 27, 2020 | 60.35 | 60.35 | 58.54 | 58.73 | 413,111 | -2.29(-3.76%) |
Jan 24, 2020 | 61.67 | 61.92 | 60.66 | 61.03 | 345,346 | -0.63(-1.02%) |
Jan 23, 2020 | 61.50 | 61.92 | 60.68 | 61.66 | 451,348 | -0.16(-0.26%) |
Jan 22, 2020 | 62.26 | 62.47 | 61.41 | 61.82 | 329,458 | -0.31(-0.49%) |
Jan 21, 2020 | 63.22 | 63.23 | 62.08 | 62.13 | 424,175 | -1.41(-2.22%) |
Jan 17, 2020 | 63.91 | 64.00 | 63.29 | 63.54 | 331,109 | -0.12(-0.19%) |
Jan 16, 2020 | 63.35 | 63.66 | 62.92 | 63.66 | 444,414 | +0.72(+1.15%) |
Jan 15, 2020 | 62.93 | 63.49 | 62.67 | 62.93 | 512,178 | -0.42(-0.66%) |
Jan 14, 2020 | 63.22 | 63.52 | 62.75 | 63.35 | 352,764 | +0.03(+0.04%) |
Jan 13, 2020 | 62.63 | 63.37 | 62.15 | 63.32 | 582,006 | +0.61(+0.98%) |
Jan 10, 2020 | 64.56 | 64.56 | 62.60 | 62.71 | 375,116 | -1.72(-2.66%) |
Jan 09, 2020 | 64.75 | 64.90 | 64.17 | 64.43 | 347,783 | +0.00(+0.00%) |
Jan 08, 2020 | 64.38 | 64.62 | 63.88 | 64.43 | 407,599 | +0.12(+0.18%) |
Jan 07, 2020 | 64.44 | 65.00 | 64.27 | 64.31 | 442,579 | -0.60(-0.93%) |
Jan 06, 2020 | 64.99 | 65.02 | 64.39 | 64.91 | 438,142 | -0.65(-0.99%) |
Jan 03, 2020 | 65.30 | 65.60 | 64.82 | 65.56 | 393,824 | -0.92(-1.38%) |
Jan 02, 2020 | 66.22 | 66.49 | 65.55 | 66.48 | 310,903 | +0.82(+1.26%) |
Dec 31, 2019 | 65.84 | 66.37 | 65.57 | 65.65 | 352,642 | -0.30(-0.45%) |
Dec 30, 2019 | 66.10 | 66.30 | 65.77 | 65.95 | 331,337 | -0.13(-0.19%) |
Dec 27, 2019 | 66.35 | 66.37 | 65.88 | 66.08 | 267,570 | -0.08(-0.12%) |
Dec 26, 2019 | 65.94 | 66.49 | 65.62 | 66.15 | 334,657 | +0.36(+0.54%) |
Dec 24, 2019 | 66.15 | 66.25 | 65.79 | 65.80 | 106,016 | -0.30(-0.45%) |
Dec 23, 2019 | 66.21 | 66.22 | 65.70 | 66.09 | 183,465 | +0.07(+0.10%) |
Dec 20, 2019 | 66.60 | 66.89 | 65.86 | 66.03 | 1,204,890 | -0.04(-0.06%) |
Dec 19, 2019 | 66.63 | 66.66 | 66.01 | 66.07 | 429,330 | -0.49(-0.74%) |
Dec 18, 2019 | 65.91 | 66.79 | 65.57 | 66.56 | 598,093 | +0.87(+1.32%) |
Dec 17, 2019 | 65.60 | 66.23 | 65.58 | 65.69 | 526,553 | -0.04(-0.06%) |
Dec 16, 2019 | 66.70 | 66.83 | 65.44 | 65.74 | 685,483 | +0.27(+0.42%) |
Dec 13, 2019 | 66.54 | 67.11 | 65.17 | 65.47 | 877,663 | -0.90(-1.36%) |
Dec 12, 2019 | 64.74 | 66.47 | 64.51 | 66.37 | 876,173 | +1.27(+1.96%) |
Dec 11, 2019 | 65.32 | 65.71 | 64.47 | 65.09 | 520,457 | +0.04(+0.07%) |
Dec 10, 2019 | 64.34 | 65.15 | 63.88 | 65.05 | 603,156 | +0.48(+0.75%) |
Dec 09, 2019 | 65.02 | 65.23 | 64.31 | 64.56 | 642,180 | -0.53(-0.81%) |
Dec 06, 2019 | 65.59 | 65.80 | 64.72 | 65.09 | 561,968 | +0.41(+0.63%) |
Dec 05, 2019 | 64.94 | 65.13 | 64.23 | 64.68 | 749,348 | -0.13(-0.20%) |
Dec 04, 2019 | 65.34 | 65.91 | 64.72 | 64.81 | 502,176 | -0.24(-0.37%) |
Dec 03, 2019 | 64.74 | 65.24 | 63.97 | 65.05 | 641,067 | -0.82(-1.24%) |
Dec 02, 2019 | 66.47 | 66.82 | 65.71 | 65.86 | 549,093 | -0.54(-0.81%) |
Nov 29, 2019 | 66.92 | 66.92 | 66.34 | 66.40 | 262,040 | -0.72(-1.08%) |
Nov 27, 2019 | 67.15 | 67.72 | 66.49 | 67.12 | 610,093 | -1.33(-1.95%) |
Nov 26, 2019 | 68.61 | 68.83 | 68.03 | 68.46 | 430,796 | -0.11(-0.16%) |
Nov 25, 2019 | 68.04 | 69.06 | 67.85 | 68.57 | 431,201 | +0.82(+1.22%) |
Nov 22, 2019 | 67.54 | 67.97 | 67.28 | 67.74 | 425,476 | +0.40(+0.59%) |
Nov 21, 2019 | 66.60 | 67.60 | 66.37 | 67.34 | 354,465 | +0.61(+0.92%) |
Nov 20, 2019 | 67.39 | 67.83 | 66.41 | 66.73 | 567,746 | -1.23(-1.81%) |
Nov 19, 2019 | 67.70 | 68.43 | 67.36 | 67.96 | 542,666 | +0.48(+0.71%) |
Nov 18, 2019 | 67.62 | 67.72 | 67.01 | 67.49 | 476,092 | -0.61(-0.90%) |
Nov 15, 2019 | 67.72 | 68.33 | 67.68 | 68.10 | 559,379 | -0.01(-0.01%) |
Nov 14, 2019 | 67.82 | 69.17 | 67.81 | 68.11 | 669,598 | +1.01(+1.51%) |
Nov 13, 2019 | 66.58 | 67.47 | 65.94 | 67.10 | 544,996 | +0.14(+0.22%) |
Nov 12, 2019 | 68.08 | 68.08 | 66.88 | 66.95 | 525,185 | -1.13(-1.66%) |
Nov 11, 2019 | 67.17 | 68.10 | 66.99 | 68.08 | 404,748 | +0.38(+0.56%) |
Nov 08, 2019 | 66.83 | 67.84 | 66.54 | 67.70 | 461,474 | +0.73(+1.09%) |
Nov 07, 2019 | 67.04 | 67.64 | 66.83 | 66.97 | 602,352 | +0.64(+0.96%) |
Nov 06, 2019 | 67.17 | 67.49 | 66.07 | 66.33 | 528,752 | -0.98(-1.45%) |
Nov 05, 2019 | 67.78 | 67.85 | 66.92 | 67.31 | 581,825 | -0.08(-0.13%) |
Nov 04, 2019 | 66.66 | 67.89 | 66.59 | 67.39 | 664,803 | +1.49(+2.27%) |