Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.72 | 61.72 | 60.22 | 60.68 | 140,027 | -1.01(-1.63%) |
Jan 30, 2020 | 60.82 | 61.69 | 60.69 | 61.68 | 108,116 | +0.67(+1.10%) |
Jan 29, 2020 | 61.18 | 61.34 | 60.55 | 61.01 | 84,558 | +0.18(+0.30%) |
Jan 28, 2020 | 60.09 | 60.94 | 59.88 | 60.83 | 164,717 | +1.31(+2.19%) |
Jan 27, 2020 | 58.88 | 59.91 | 58.26 | 59.52 | 198,729 | -1.29(-2.12%) |
Jan 24, 2020 | 61.75 | 61.95 | 60.17 | 60.81 | 137,529 | -0.44(-0.72%) |
Jan 23, 2020 | 60.60 | 61.39 | 60.27 | 61.25 | 111,463 | +0.35(+0.57%) |
Jan 22, 2020 | 61.21 | 61.75 | 60.75 | 60.91 | 129,078 | +0.23(+0.38%) |
Jan 21, 2020 | 60.68 | 61.03 | 60.46 | 60.68 | 86,203 | +0.00(+0.00%) |
Jan 17, 2020 | 60.85 | 60.93 | 60.51 | 60.68 | 82,559 | +0.09(+0.14%) |
Jan 16, 2020 | 60.32 | 60.59 | 60.01 | 60.59 | 76,451 | +0.42(+0.70%) |
Jan 15, 2020 | 60.28 | 60.87 | 60.04 | 60.17 | 125,334 | -0.03(-0.05%) |
Jan 14, 2020 | 60.30 | 60.63 | 59.71 | 60.20 | 109,374 | +0.09(+0.14%) |
Jan 13, 2020 | 59.16 | 60.19 | 59.16 | 60.11 | 119,456 | +1.46(+2.49%) |
Jan 10, 2020 | 59.22 | 59.22 | 58.46 | 58.65 | 72,044 | -0.21(-0.36%) |
Jan 09, 2020 | 59.05 | 59.22 | 58.36 | 58.86 | 124,649 | +0.28(+0.48%) |
Jan 08, 2020 | 57.79 | 58.88 | 57.73 | 58.58 | 98,871 | +0.89(+1.55%) |
Jan 07, 2020 | 57.25 | 57.86 | 57.14 | 57.69 | 126,278 | +0.76(+1.33%) |
Jan 06, 2020 | 55.80 | 57.00 | 55.66 | 56.93 | 216,294 | +0.64(+1.14%) |
Jan 03, 2020 | 55.94 | 56.59 | 55.94 | 56.29 | 544,390 | -0.25(-0.44%) |
Jan 02, 2020 | 55.75 | 56.57 | 55.75 | 56.54 | 794,586 | +1.22(+2.21%) |
Dec 31, 2019 | 54.76 | 55.40 | 54.57 | 55.32 | 940,008 | +0.18(+0.33%) |
Dec 30, 2019 | 56.32 | 56.32 | 54.95 | 55.13 | 119,545 | -1.18(-2.10%) |
Dec 27, 2019 | 57.00 | 57.00 | 56.21 | 56.32 | 63,923 | -0.35(-0.61%) |
Dec 26, 2019 | 56.48 | 56.81 | 56.48 | 56.66 | 75,821 | +0.44(+0.78%) |
Dec 24, 2019 | 55.97 | 56.24 | 55.86 | 56.22 | 25,923 | +0.26(+0.47%) |
Dec 23, 2019 | 55.69 | 56.16 | 55.53 | 55.96 | 100,788 | +0.52(+0.94%) |
Dec 20, 2019 | 55.52 | 55.70 | 55.32 | 55.44 | 83,912 | +0.16(+0.30%) |
Dec 19, 2019 | 54.77 | 55.30 | 54.77 | 55.28 | 92,374 | +0.58(+1.05%) |
Dec 18, 2019 | 54.22 | 54.90 | 54.21 | 54.70 | 92,064 | +0.61(+1.12%) |
Dec 17, 2019 | 54.31 | 54.31 | 53.92 | 54.10 | 38,498 | -0.13(-0.25%) |
Dec 16, 2019 | 53.41 | 54.38 | 53.41 | 54.23 | 132,938 | +1.25(+2.36%) |
Dec 13, 2019 | 53.15 | 53.72 | 52.96 | 52.98 | 41,227 | -0.16(-0.31%) |
Dec 12, 2019 | 52.99 | 53.41 | 52.77 | 53.15 | 51,694 | +0.22(+0.42%) |
Dec 11, 2019 | 53.04 | 53.04 | 52.73 | 52.92 | 62,459 | +0.05(+0.09%) |
Dec 10, 2019 | 53.12 | 53.17 | 52.76 | 52.88 | 67,542 | -0.10(-0.20%) |
Dec 09, 2019 | 53.03 | 53.49 | 52.97 | 52.98 | 41,174 | -0.18(-0.34%) |
Dec 06, 2019 | 53.20 | 53.40 | 53.06 | 53.16 | 118,581 | +0.47(+0.89%) |
Dec 05, 2019 | 52.68 | 52.80 | 52.34 | 52.69 | 32,734 | +0.09(+0.16%) |
Dec 04, 2019 | 52.61 | 52.73 | 52.39 | 52.61 | 112,848 | +0.23(+0.44%) |
Dec 03, 2019 | 51.52 | 52.40 | 51.21 | 52.38 | 118,050 | +0.07(+0.13%) |
Dec 02, 2019 | 53.73 | 53.73 | 51.98 | 52.31 | 367,525 | -1.67(-3.09%) |
Nov 29, 2019 | 54.13 | 54.13 | 53.90 | 53.98 | 19,468 | -0.22(-0.41%) |
Nov 27, 2019 | 54.12 | 54.28 | 53.97 | 54.20 | 52,783 | +0.26(+0.48%) |
Nov 26, 2019 | 53.73 | 53.94 | 53.59 | 53.94 | 95,872 | +0.21(+0.39%) |
Nov 25, 2019 | 53.01 | 53.79 | 52.98 | 53.73 | 56,234 | +1.06(+2.01%) |
Nov 22, 2019 | 52.58 | 52.68 | 52.05 | 52.68 | 79,123 | +0.29(+0.55%) |
Nov 21, 2019 | 52.38 | 52.78 | 52.25 | 52.39 | 43,184 | +0.01(+0.02%) |
Nov 20, 2019 | 52.15 | 52.77 | 51.85 | 52.38 | 61,092 | -0.15(-0.29%) |
Nov 19, 2019 | 52.41 | 52.65 | 51.93 | 52.53 | 77,513 | +0.21(+0.40%) |
Nov 18, 2019 | 52.13 | 52.54 | 51.98 | 52.32 | 77,884 | +0.19(+0.37%) |
Nov 15, 2019 | 51.87 | 52.20 | 51.73 | 52.13 | 70,794 | +0.60(+1.16%) |
Nov 14, 2019 | 51.16 | 51.64 | 51.10 | 51.53 | 38,359 | +0.22(+0.43%) |
Nov 13, 2019 | 51.29 | 51.43 | 51.05 | 51.31 | 52,256 | -0.09(-0.17%) |
Nov 12, 2019 | 51.29 | 51.70 | 51.11 | 51.40 | 53,252 | +0.07(+0.13%) |
Nov 11, 2019 | 50.49 | 51.44 | 50.49 | 51.33 | 112,197 | +0.54(+1.06%) |
Nov 08, 2019 | 50.31 | 50.84 | 50.21 | 50.79 | 36,854 | +0.52(+1.03%) |
Nov 07, 2019 | 50.26 | 51.00 | 50.06 | 50.27 | 54,977 | +0.11(+0.21%) |
Nov 06, 2019 | 50.14 | 50.33 | 49.91 | 50.17 | 133,596 | +0.04(+0.08%) |
Nov 05, 2019 | 50.62 | 50.63 | 50.13 | 50.13 | 108,955 | -0.39(-0.78%) |
Nov 04, 2019 | 50.35 | 50.64 | 50.24 | 50.52 | 650,875 | +0.65(+1.31%) |