Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.62 | 65.68 | 63.60 | 63.79 | 893,269 | -2.37(-3.58%) |
Jan 30, 2020 | 66.10 | 66.87 | 65.20 | 66.15 | 695,756 | -0.59(-0.88%) |
Jan 29, 2020 | 67.69 | 67.97 | 66.72 | 66.74 | 378,791 | -0.49(-0.74%) |
Jan 28, 2020 | 66.96 | 67.67 | 66.31 | 67.24 | 686,188 | +0.68(+1.03%) |
Jan 27, 2020 | 66.50 | 67.09 | 66.20 | 66.55 | 527,448 | -1.35(-1.99%) |
Jan 24, 2020 | 68.57 | 68.68 | 67.42 | 67.90 | 599,965 | -0.69(-1.01%) |
Jan 23, 2020 | 68.42 | 68.89 | 67.29 | 68.60 | 622,073 | -0.21(-0.30%) |
Jan 22, 2020 | 69.07 | 69.60 | 68.52 | 68.81 | 731,441 | +0.06(+0.08%) |
Jan 21, 2020 | 69.33 | 69.67 | 68.36 | 68.75 | 755,201 | -1.08(-1.55%) |
Jan 17, 2020 | 69.86 | 70.07 | 69.66 | 69.83 | 371,126 | +0.13(+0.19%) |
Jan 16, 2020 | 69.34 | 69.87 | 69.04 | 69.70 | 238,425 | +0.90(+1.31%) |
Jan 15, 2020 | 68.79 | 69.45 | 68.42 | 68.80 | 390,030 | -0.08(-0.11%) |
Jan 14, 2020 | 69.44 | 69.77 | 68.72 | 68.87 | 444,891 | -0.67(-0.96%) |
Jan 13, 2020 | 68.58 | 69.60 | 68.21 | 69.54 | 466,407 | +1.33(+1.95%) |
Jan 10, 2020 | 69.22 | 69.52 | 68.17 | 68.21 | 724,059 | -0.92(-1.33%) |
Jan 09, 2020 | 69.51 | 69.83 | 68.54 | 69.13 | 952,703 | +0.04(+0.05%) |
Jan 08, 2020 | 69.77 | 69.96 | 68.98 | 69.09 | 628,685 | -0.70(-1.01%) |
Jan 07, 2020 | 70.95 | 70.95 | 69.57 | 69.80 | 838,365 | -0.19(-0.27%) |
Jan 06, 2020 | 69.75 | 69.99 | 69.30 | 69.99 | 1,260,132 | -0.47(-0.66%) |
Jan 03, 2020 | 70.54 | 70.77 | 70.14 | 70.45 | 882,437 | -1.39(-1.93%) |
Jan 02, 2020 | 70.71 | 71.85 | 70.39 | 71.84 | 761,649 | +1.56(+2.22%) |
Dec 31, 2019 | 70.39 | 70.92 | 70.23 | 70.28 | 393,842 | -0.11(-0.16%) |
Dec 30, 2019 | 70.47 | 70.82 | 70.29 | 70.39 | 304,554 | +0.02(+0.03%) |
Dec 27, 2019 | 70.77 | 70.96 | 70.20 | 70.38 | 280,579 | -0.02(-0.03%) |
Dec 26, 2019 | 70.38 | 70.49 | 69.73 | 70.39 | 277,840 | +0.12(+0.18%) |
Dec 24, 2019 | 70.89 | 70.89 | 70.11 | 70.27 | 114,839 | -0.25(-0.35%) |
Dec 23, 2019 | 70.18 | 70.66 | 69.57 | 70.52 | 481,717 | +0.54(+0.77%) |
Dec 20, 2019 | 70.23 | 70.65 | 69.58 | 69.98 | 1,373,242 | +0.23(+0.33%) |
Dec 19, 2019 | 69.07 | 69.82 | 68.62 | 69.75 | 516,685 | +0.77(+1.12%) |
Dec 18, 2019 | 69.53 | 69.53 | 68.76 | 68.98 | 1,353,681 | -0.41(-0.59%) |
Dec 17, 2019 | 69.43 | 69.84 | 69.04 | 69.39 | 467,231 | -0.21(-0.30%) |
Dec 16, 2019 | 69.76 | 70.16 | 69.38 | 69.60 | 706,898 | +0.62(+0.90%) |
Dec 13, 2019 | 70.23 | 70.46 | 68.71 | 68.98 | 562,000 | -1.26(-1.79%) |
Dec 12, 2019 | 69.22 | 70.45 | 68.64 | 70.23 | 634,252 | +0.95(+1.37%) |
Dec 11, 2019 | 68.16 | 69.34 | 67.94 | 69.28 | 559,649 | +1.49(+2.20%) |
Dec 10, 2019 | 67.74 | 68.20 | 67.47 | 67.79 | 861,586 | +0.47(+0.69%) |
Dec 09, 2019 | 67.40 | 67.64 | 67.19 | 67.32 | 273,240 | -0.42(-0.62%) |
Dec 06, 2019 | 67.99 | 68.38 | 67.58 | 67.74 | 512,257 | +0.52(+0.77%) |
Dec 05, 2019 | 66.59 | 67.24 | 66.31 | 67.22 | 522,733 | +0.97(+1.46%) |
Dec 04, 2019 | 65.91 | 67.13 | 65.91 | 66.25 | 980,124 | +0.97(+1.48%) |
Dec 03, 2019 | 65.58 | 65.58 | 64.96 | 65.29 | 705,412 | -0.88(-1.33%) |
Dec 02, 2019 | 66.21 | 66.87 | 65.96 | 66.17 | 409,084 | -0.05(-0.07%) |
Nov 29, 2019 | 66.72 | 66.93 | 66.00 | 66.22 | 284,851 | -0.72(-1.08%) |
Nov 27, 2019 | 66.87 | 67.23 | 66.60 | 66.94 | 345,657 | +0.14(+0.21%) |
Nov 26, 2019 | 66.32 | 66.96 | 65.68 | 66.79 | 415,677 | +0.43(+0.64%) |
Nov 25, 2019 | 65.53 | 66.79 | 65.25 | 66.37 | 464,971 | +0.82(+1.24%) |
Nov 22, 2019 | 65.73 | 65.82 | 65.28 | 65.55 | 349,767 | +0.17(+0.26%) |
Nov 21, 2019 | 65.48 | 65.71 | 64.84 | 65.38 | 655,478 | +0.24(+0.36%) |
Nov 20, 2019 | 65.19 | 65.97 | 64.79 | 65.14 | 751,522 | -0.42(-0.64%) |
Nov 19, 2019 | 65.97 | 66.23 | 65.37 | 65.56 | 736,529 | +0.15(+0.23%) |
Nov 18, 2019 | 65.30 | 65.71 | 64.58 | 65.41 | 757,145 | -0.34(-0.52%) |
Nov 15, 2019 | 65.49 | 66.22 | 65.46 | 65.75 | 590,252 | +0.83(+1.29%) |
Nov 14, 2019 | 64.62 | 65.20 | 64.46 | 64.92 | 343,342 | -0.05(-0.07%) |
Nov 13, 2019 | 64.60 | 65.34 | 64.35 | 64.96 | 762,445 | -0.26(-0.39%) |
Nov 12, 2019 | 65.13 | 65.69 | 64.77 | 65.22 | 456,311 | +0.08(+0.12%) |
Nov 11, 2019 | 64.18 | 65.73 | 64.18 | 65.14 | 466,461 | +0.28(+0.44%) |
Nov 08, 2019 | 65.29 | 65.62 | 64.71 | 64.86 | 375,059 | -0.55(-0.84%) |
Nov 07, 2019 | 65.85 | 66.14 | 65.24 | 65.41 | 438,172 | +0.25(+0.38%) |
Nov 06, 2019 | 64.24 | 65.27 | 63.44 | 65.16 | 700,651 | +0.65(+1.00%) |
Nov 05, 2019 | 65.96 | 66.31 | 64.33 | 64.52 | 913,888 | -1.72(-2.59%) |
Nov 04, 2019 | 62.63 | 66.83 | 62.42 | 66.23 | 1,652,004 | +4.96(+8.10%) |