Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.81 | 66.07 | 62.84 | 62.88 | 320,600 | -2.93(-4.45%) |
Jan 30, 2020 | 65.70 | 66.45 | 64.60 | 65.81 | 211,850 | -0.25(-0.38%) |
Jan 29, 2020 | 66.39 | 66.39 | 65.16 | 66.06 | 176,900 | +0.09(+0.14%) |
Jan 28, 2020 | 66.25 | 66.62 | 65.52 | 65.97 | 180,464 | -0.08(-0.12%) |
Jan 27, 2020 | 64.98 | 66.41 | 64.40 | 66.05 | 281,741 | -0.01(-0.02%) |
Jan 24, 2020 | 66.38 | 66.48 | 65.27 | 66.06 | 263,000 | +0.16(+0.24%) |
Jan 23, 2020 | 66.00 | 66.60 | 65.13 | 65.90 | 289,918 | -0.01(-0.02%) |
Jan 22, 2020 | 66.51 | 66.81 | 64.79 | 65.91 | 435,240 | -0.05(-0.08%) |
Jan 21, 2020 | 66.27 | 67.60 | 65.60 | 65.96 | 486,074 | -0.12(-0.18%) |
Jan 17, 2020 | 64.70 | 66.22 | 64.12 | 66.08 | 304,900 | +1.50(+2.32%) |
Jan 16, 2020 | 63.74 | 64.93 | 63.69 | 64.58 | 354,276 | +0.89(+1.40%) |
Jan 15, 2020 | 64.23 | 65.14 | 63.55 | 63.69 | 295,090 | -0.20(-0.31%) |
Jan 14, 2020 | 63.22 | 64.32 | 62.52 | 63.89 | 277,032 | +1.17(+1.87%) |
Jan 13, 2020 | 61.16 | 62.75 | 60.89 | 62.72 | 335,884 | +2.02(+3.33%) |
Jan 10, 2020 | 61.29 | 61.35 | 60.53 | 60.70 | 236,600 | -0.39(-0.65%) |
Jan 09, 2020 | 60.82 | 61.72 | 60.02 | 61.09 | 183,197 | +0.84(+1.40%) |
Jan 08, 2020 | 60.32 | 61.31 | 60.05 | 60.25 | 214,412 | +0.13(+0.22%) |
Jan 07, 2020 | 60.42 | 60.79 | 59.88 | 60.12 | 243,823 | -0.40(-0.66%) |
Jan 06, 2020 | 59.98 | 60.79 | 59.29 | 60.52 | 205,634 | -0.11(-0.18%) |
Jan 03, 2020 | 59.30 | 61.00 | 58.79 | 60.63 | 250,900 | +1.14(+1.92%) |
Jan 02, 2020 | 59.42 | 60.11 | 58.57 | 59.49 | 232,776 | +0.40(+0.68%) |
Dec 31, 2019 | 58.18 | 59.53 | 58.18 | 59.09 | 210,200 | +0.90(+1.55%) |
Dec 30, 2019 | 59.36 | 59.82 | 58.00 | 58.19 | 302,571 | -0.85(-1.44%) |
Dec 27, 2019 | 59.21 | 59.80 | 58.76 | 59.04 | 184,200 | -0.05(-0.08%) |
Dec 26, 2019 | 58.87 | 59.18 | 58.39 | 59.09 | 149,402 | +0.56(+0.96%) |
Dec 24, 2019 | 58.56 | 58.92 | 58.03 | 58.53 | 86,700 | +0.19(+0.33%) |
Dec 23, 2019 | 57.87 | 58.84 | 57.45 | 58.34 | 277,520 | +0.45(+0.78%) |
Dec 20, 2019 | 59.07 | 59.44 | 56.39 | 57.89 | 615,300 | +0.04(+0.07%) |
Dec 19, 2019 | 56.61 | 61.16 | 56.53 | 57.85 | 1,112,117 | +1.25(+2.21%) |
Dec 18, 2019 | 56.36 | 57.24 | 56.18 | 56.60 | 146,885 | +0.40(+0.71%) |
Dec 17, 2019 | 56.05 | 56.24 | 55.40 | 56.20 | 158,083 | +0.06(+0.11%) |
Dec 16, 2019 | 57.34 | 57.54 | 56.00 | 56.14 | 171,603 | -1.17(-2.04%) |
Dec 13, 2019 | 57.04 | 57.85 | 56.70 | 57.31 | 241,500 | +0.41(+0.72%) |
Dec 12, 2019 | 55.31 | 57.05 | 54.87 | 56.90 | 375,807 | +1.36(+2.45%) |
Dec 11, 2019 | 56.33 | 56.49 | 55.40 | 55.54 | 232,781 | -0.97(-1.72%) |
Dec 10, 2019 | 55.68 | 56.96 | 55.35 | 56.51 | 234,722 | +0.69(+1.24%) |
Dec 09, 2019 | 56.44 | 57.18 | 55.78 | 55.82 | 286,229 | -0.89(-1.57%) |
Dec 06, 2019 | 56.50 | 58.11 | 55.02 | 56.71 | 381,800 | -0.66(-1.15%) |
Dec 05, 2019 | 54.86 | 57.41 | 54.86 | 57.37 | 535,368 | +2.55(+4.65%) |
Dec 04, 2019 | 53.15 | 54.95 | 51.41 | 54.82 | 274,520 | +2.39(+4.56%) |
Dec 03, 2019 | 52.35 | 52.86 | 52.07 | 52.43 | 204,934 | -0.12(-0.23%) |
Dec 02, 2019 | 53.63 | 53.63 | 51.74 | 52.55 | 476,648 | -1.19(-2.21%) |
Nov 29, 2019 | 54.35 | 54.38 | 53.50 | 53.74 | 122,600 | -0.80(-1.47%) |
Nov 27, 2019 | 54.50 | 55.27 | 54.34 | 54.54 | 210,400 | +0.04(+0.07%) |
Nov 26, 2019 | 54.02 | 55.15 | 53.62 | 54.50 | 233,289 | +0.52(+0.96%) |
Nov 25, 2019 | 53.60 | 55.02 | 53.47 | 53.98 | 201,115 | +0.51(+0.96%) |
Nov 22, 2019 | 54.13 | 54.74 | 53.40 | 53.47 | 197,700 | -0.48(-0.90%) |
Nov 21, 2019 | 54.79 | 54.85 | 53.75 | 53.95 | 283,909 | -0.57(-1.05%) |
Nov 20, 2019 | 54.01 | 54.84 | 53.78 | 54.52 | 355,887 | +0.21(+0.39%) |
Nov 19, 2019 | 54.50 | 54.90 | 54.21 | 54.31 | 183,716 | -0.20(-0.37%) |
Nov 18, 2019 | 55.45 | 55.67 | 54.21 | 54.51 | 225,529 | -0.77(-1.39%) |
Nov 15, 2019 | 55.02 | 55.68 | 54.39 | 55.28 | 214,600 | +0.32(+0.58%) |
Nov 14, 2019 | 55.39 | 55.53 | 54.68 | 54.96 | 189,827 | -0.39(-0.70%) |
Nov 13, 2019 | 55.90 | 56.11 | 54.67 | 55.35 | 286,115 | -0.60(-1.07%) |
Nov 12, 2019 | 55.41 | 56.50 | 54.68 | 55.95 | 335,268 | +0.88(+1.60%) |
Nov 11, 2019 | 55.53 | 55.66 | 54.66 | 55.07 | 199,573 | -0.27(-0.49%) |
Nov 08, 2019 | 55.68 | 55.82 | 55.10 | 55.34 | 292,300 | -0.51(-0.91%) |
Nov 07, 2019 | 53.81 | 55.96 | 52.60 | 55.85 | 384,056 | +2.49(+4.67%) |
Nov 06, 2019 | 51.38 | 53.96 | 51.16 | 53.36 | 540,872 | +1.89(+3.67%) |
Nov 05, 2019 | 51.96 | 52.78 | 49.87 | 51.47 | 626,100 | +2.60(+5.32%) |
Nov 04, 2019 | 52.17 | 52.55 | 48.77 | 48.87 | 692,465 | -2.84(-5.49%) |