Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.20 | 67.38 | 65.64 | 65.85 | 838,571 | -1.49(-2.22%) |
Jan 30, 2020 | 67.31 | 67.46 | 66.93 | 67.34 | 956,220 | +0.14(+0.20%) |
Jan 29, 2020 | 67.88 | 67.93 | 67.09 | 67.21 | 766,764 | -0.69(-1.01%) |
Jan 28, 2020 | 67.56 | 67.99 | 67.22 | 67.89 | 622,199 | +0.60(+0.90%) |
Jan 27, 2020 | 67.01 | 67.61 | 66.63 | 67.29 | 615,312 | -0.56(-0.82%) |
Jan 24, 2020 | 68.64 | 68.82 | 67.63 | 67.85 | 715,981 | -0.66(-0.96%) |
Jan 23, 2020 | 68.20 | 68.55 | 67.68 | 68.51 | 641,502 | +0.43(+0.63%) |
Jan 22, 2020 | 68.30 | 68.52 | 67.82 | 68.08 | 1,128,058 | -0.12(-0.17%) |
Jan 21, 2020 | 68.09 | 68.52 | 67.96 | 68.20 | 824,368 | +0.13(+0.19%) |
Jan 17, 2020 | 68.12 | 68.40 | 67.88 | 68.07 | 604,426 | +0.33(+0.49%) |
Jan 16, 2020 | 67.23 | 67.76 | 66.70 | 67.74 | 1,023,691 | +0.95(+1.43%) |
Jan 15, 2020 | 66.59 | 67.30 | 66.29 | 66.79 | 701,212 | +0.42(+0.63%) |
Jan 14, 2020 | 66.48 | 66.71 | 66.06 | 66.36 | 872,459 | -0.21(-0.32%) |
Jan 13, 2020 | 66.38 | 66.78 | 66.12 | 66.58 | 681,602 | +0.35(+0.53%) |
Jan 10, 2020 | 66.91 | 67.05 | 66.12 | 66.23 | 993,392 | -0.49(-0.73%) |
Jan 09, 2020 | 67.01 | 67.36 | 66.58 | 66.71 | 949,634 | +0.09(+0.14%) |
Jan 08, 2020 | 66.79 | 67.16 | 66.56 | 66.62 | 582,416 | -0.28(-0.42%) |
Jan 07, 2020 | 66.88 | 67.26 | 66.52 | 66.90 | 899,111 | +0.12(+0.19%) |
Jan 06, 2020 | 66.20 | 66.89 | 66.20 | 66.78 | 1,785,990 | +0.28(+0.43%) |
Jan 03, 2020 | 65.80 | 66.57 | 65.80 | 66.49 | 921,499 | +0.18(+0.28%) |
Jan 02, 2020 | 66.18 | 66.42 | 65.80 | 66.31 | 1,095,797 | +0.24(+0.36%) |
Dec 31, 2019 | 65.93 | 66.16 | 65.75 | 66.07 | 426,442 | -0.12(-0.18%) |
Dec 30, 2019 | 66.28 | 66.39 | 65.69 | 66.19 | 608,831 | -0.02(-0.03%) |
Dec 27, 2019 | 66.24 | 66.41 | 65.99 | 66.21 | 472,656 | -0.05(-0.07%) |
Dec 26, 2019 | 66.32 | 66.36 | 64.96 | 66.26 | 260,091 | +0.05(+0.07%) |
Dec 24, 2019 | 66.01 | 66.45 | 65.79 | 66.21 | 301,978 | +0.09(+0.14%) |
Dec 23, 2019 | 66.10 | 66.31 | 65.54 | 66.12 | 567,566 | -0.08(-0.12%) |
Dec 20, 2019 | 65.50 | 66.24 | 65.17 | 66.20 | 1,150,873 | +0.67(+1.02%) |
Dec 19, 2019 | 65.77 | 65.85 | 65.37 | 65.54 | 819,565 | -0.29(-0.44%) |
Dec 18, 2019 | 65.48 | 66.07 | 64.97 | 65.83 | 1,093,477 | +0.26(+0.39%) |
Dec 17, 2019 | 64.72 | 65.66 | 64.53 | 65.58 | 1,340,081 | +0.77(+1.20%) |
Dec 16, 2019 | 64.51 | 64.82 | 64.31 | 64.80 | 1,245,179 | +0.47(+0.72%) |
Dec 13, 2019 | 63.79 | 64.39 | 63.19 | 64.34 | 1,021,547 | +0.34(+0.53%) |
Dec 12, 2019 | 63.28 | 64.10 | 63.18 | 64.00 | 833,538 | +0.52(+0.82%) |
Dec 11, 2019 | 63.26 | 63.80 | 63.10 | 63.48 | 648,017 | +0.09(+0.14%) |
Dec 10, 2019 | 63.61 | 64.00 | 63.28 | 63.39 | 1,264,359 | -0.49(-0.77%) |
Dec 09, 2019 | 63.55 | 63.91 | 63.03 | 63.88 | 1,058,743 | +0.25(+0.39%) |
Dec 06, 2019 | 63.47 | 63.82 | 63.36 | 63.63 | 1,057,636 | +0.48(+0.77%) |
Dec 05, 2019 | 63.36 | 63.36 | 62.90 | 63.15 | 1,315,642 | -0.03(-0.04%) |
Dec 04, 2019 | 63.03 | 63.54 | 63.03 | 63.18 | 649,173 | +0.03(+0.04%) |
Dec 03, 2019 | 63.07 | 63.28 | 62.69 | 63.15 | 711,003 | -0.02(-0.03%) |
Dec 02, 2019 | 63.10 | 63.45 | 62.57 | 63.17 | 924,323 | -0.01(-0.01%) |
Nov 29, 2019 | 63.19 | 63.39 | 62.77 | 63.18 | 266,218 | +0.08(+0.13%) |
Nov 27, 2019 | 63.45 | 63.68 | 63.00 | 63.10 | 306,146 | -0.25(-0.39%) |
Nov 26, 2019 | 63.08 | 63.40 | 62.75 | 63.34 | 568,764 | +0.36(+0.56%) |
Nov 25, 2019 | 62.30 | 63.01 | 62.01 | 62.99 | 505,422 | +0.58(+0.94%) |
Nov 22, 2019 | 62.31 | 62.56 | 61.76 | 62.40 | 556,898 | +0.09(+0.15%) |
Nov 21, 2019 | 62.32 | 62.41 | 62.04 | 62.31 | 537,220 | -0.08(-0.12%) |
Nov 20, 2019 | 62.88 | 62.98 | 62.05 | 62.39 | 587,612 | -0.39(-0.62%) |
Nov 19, 2019 | 63.36 | 63.36 | 62.67 | 62.78 | 635,081 | -0.51(-0.81%) |
Nov 18, 2019 | 62.44 | 63.35 | 62.18 | 63.29 | 863,852 | +0.67(+1.08%) |
Nov 15, 2019 | 62.51 | 62.96 | 61.91 | 62.61 | 1,073,321 | +0.29(+0.47%) |
Nov 14, 2019 | 62.07 | 62.54 | 61.43 | 62.32 | 788,481 | +0.04(+0.06%) |
Nov 13, 2019 | 61.16 | 63.21 | 60.68 | 62.28 | 1,528,575 | +0.82(+1.33%) |
Nov 12, 2019 | 61.08 | 61.65 | 60.88 | 61.46 | 1,017,749 | +0.36(+0.60%) |
Nov 11, 2019 | 60.97 | 61.25 | 60.73 | 61.10 | 326,248 | -0.09(-0.15%) |
Nov 08, 2019 | 60.63 | 61.25 | 60.26 | 61.19 | 763,007 | +0.57(+0.93%) |
Nov 07, 2019 | 60.62 | 60.92 | 60.27 | 60.63 | 569,566 | +0.17(+0.28%) |
Nov 06, 2019 | 60.15 | 60.72 | 59.92 | 60.46 | 840,489 | +0.38(+0.63%) |
Nov 05, 2019 | 59.76 | 60.20 | 59.48 | 60.08 | 873,879 | +0.26(+0.43%) |
Nov 04, 2019 | 59.96 | 60.32 | 59.65 | 59.82 | 352,074 | +0.02(+0.03%) |