Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.33 | 65.10 | 64.33 | 65.08 | 25,244 | +0.75(+1.17%) |
Jan 30, 2020 | 64.24 | 64.70 | 64.12 | 64.33 | 23,124 | +0.10(+0.16%) |
Jan 29, 2020 | 64.19 | 64.34 | 63.74 | 64.23 | 18,653 | +0.59(+0.93%) |
Jan 28, 2020 | 63.97 | 64.04 | 63.60 | 63.63 | 38,416 | -0.39(-0.61%) |
Jan 27, 2020 | 63.96 | 64.07 | 63.79 | 64.02 | 66,335 | +0.65(+1.03%) |
Jan 24, 2020 | 63.15 | 63.61 | 62.91 | 63.37 | 29,985 | +0.51(+0.81%) |
Jan 23, 2020 | 62.86 | 63.03 | 62.82 | 62.87 | 64,726 | +0.30(+0.48%) |
Jan 22, 2020 | 62.71 | 62.74 | 62.49 | 62.57 | 11,582 | +0.06(+0.10%) |
Jan 21, 2020 | 62.40 | 62.59 | 62.11 | 62.50 | 84,431 | +0.69(+1.12%) |
Jan 17, 2020 | 61.92 | 62.17 | 61.64 | 61.81 | 9,955 | -0.44(-0.70%) |
Jan 16, 2020 | 62.55 | 62.59 | 62.19 | 62.25 | 28,256 | -0.30(-0.47%) |
Jan 15, 2020 | 62.73 | 62.86 | 62.50 | 62.55 | 24,460 | +0.08(+0.14%) |
Jan 14, 2020 | 62.18 | 62.46 | 62.11 | 62.46 | 24,659 | +0.30(+0.48%) |
Jan 13, 2020 | 61.98 | 62.17 | 61.77 | 62.17 | 86,933 | -0.03(-0.04%) |
Jan 10, 2020 | 61.89 | 62.19 | 61.84 | 62.19 | 31,881 | +0.65(+1.06%) |
Jan 09, 2020 | 61.10 | 61.54 | 61.00 | 61.54 | 9,954 | +0.11(+0.18%) |
Jan 08, 2020 | 61.52 | 61.71 | 61.17 | 61.43 | 74,343 | +0.03(+0.06%) |
Jan 07, 2020 | 61.79 | 61.83 | 61.40 | 61.40 | 77,033 | -0.71(-1.14%) |
Jan 06, 2020 | 62.66 | 62.73 | 61.85 | 62.11 | 26,456 | -0.39(-0.62%) |
Jan 03, 2020 | 62.36 | 62.50 | 62.20 | 62.50 | 134,165 | +0.73(+1.19%) |
Jan 02, 2020 | 61.41 | 61.76 | 61.37 | 61.76 | 162,198 | +0.99(+1.62%) |
Dec 31, 2019 | 60.88 | 61.05 | 60.62 | 60.77 | 85,927 | -0.31(-0.51%) |
Dec 30, 2019 | 60.88 | 61.16 | 60.70 | 61.09 | 31,233 | -0.21(-0.34%) |
Dec 27, 2019 | 61.48 | 61.48 | 61.25 | 61.29 | 8,212 | -0.16(-0.25%) |
Dec 26, 2019 | 61.20 | 61.78 | 61.10 | 61.45 | 11,456 | +0.23(+0.37%) |
Dec 24, 2019 | 61.10 | 61.37 | 61.10 | 61.22 | 16,187 | +0.05(+0.09%) |
Dec 23, 2019 | 61.53 | 62.08 | 61.03 | 61.17 | 12,187 | -0.24(-0.39%) |
Dec 20, 2019 | 61.57 | 61.66 | 61.36 | 61.41 | 16,306 | -0.12(-0.20%) |
Dec 19, 2019 | 61.05 | 61.60 | 60.94 | 61.53 | 23,874 | +0.33(+0.53%) |
Dec 18, 2019 | 61.50 | 61.70 | 61.20 | 61.20 | 93,718 | -0.21(-0.35%) |
Dec 17, 2019 | 61.50 | 61.73 | 61.25 | 61.42 | 10,335 | +0.05(+0.08%) |
Dec 16, 2019 | 61.71 | 61.71 | 61.33 | 61.37 | 18,510 | -0.40(-0.65%) |
Dec 13, 2019 | 61.39 | 61.83 | 61.01 | 61.77 | 23,567 | +0.57(+0.93%) |
Dec 12, 2019 | 61.85 | 62.31 | 60.89 | 61.20 | 33,622 | -0.93(-1.49%) |
Dec 11, 2019 | 61.90 | 62.15 | 61.90 | 62.13 | 68,000 | +0.54(+0.87%) |
Dec 10, 2019 | 61.77 | 61.90 | 61.42 | 61.59 | 19,041 | -0.11(-0.18%) |
Dec 09, 2019 | 61.81 | 62.10 | 61.54 | 61.70 | 17,388 | +0.34(+0.55%) |
Dec 06, 2019 | 61.44 | 61.68 | 61.33 | 61.36 | 104,266 | -0.41(-0.67%) |
Dec 05, 2019 | 61.78 | 61.95 | 61.61 | 61.78 | 9,449 | -0.18(-0.28%) |
Dec 04, 2019 | 62.14 | 62.30 | 61.84 | 61.95 | 148,329 | -0.46(-0.74%) |
Dec 03, 2019 | 61.92 | 62.57 | 61.92 | 62.41 | 144,334 | +1.34(+2.19%) |
Dec 02, 2019 | 60.95 | 61.20 | 60.77 | 61.08 | 27,022 | -0.52(-0.85%) |
Nov 29, 2019 | 62.13 | 62.13 | 61.55 | 61.60 | 3,699 | -0.48(-0.77%) |
Nov 27, 2019 | 62.22 | 62.32 | 62.08 | 62.08 | 7,877 | -0.26(-0.42%) |
Nov 26, 2019 | 62.31 | 62.70 | 62.31 | 62.34 | 91,588 | +0.39(+0.62%) |
Nov 25, 2019 | 61.86 | 62.11 | 61.86 | 61.95 | 56,432 | +0.23(+0.38%) |
Nov 22, 2019 | 61.64 | 61.96 | 61.64 | 61.72 | 211,967 | +0.06(+0.10%) |
Nov 21, 2019 | 61.37 | 61.73 | 61.37 | 61.66 | 21,184 | -0.18(-0.28%) |
Nov 20, 2019 | 61.58 | 61.91 | 61.42 | 61.83 | 31,886 | +0.53(+0.86%) |
Nov 19, 2019 | 61.05 | 61.35 | 60.85 | 61.31 | 12,169 | +0.59(+0.97%) |
Nov 18, 2019 | 60.52 | 60.90 | 60.52 | 60.72 | 17,307 | +0.31(+0.51%) |
Nov 15, 2019 | 60.42 | 60.75 | 60.41 | 60.41 | 34,850 | -0.13(-0.22%) |
Nov 14, 2019 | 60.66 | 60.85 | 60.54 | 60.54 | 16,940 | +0.32(+0.53%) |
Nov 13, 2019 | 60.34 | 60.36 | 60.07 | 60.23 | 105,065 | +0.14(+0.24%) |
Nov 12, 2019 | 60.09 | 60.29 | 59.98 | 60.08 | 20,141 | +0.05(+0.08%) |
Nov 11, 2019 | 60.07 | 60.17 | 59.87 | 60.03 | 44,493 | +0.00(+0.00%) |
Nov 08, 2019 | 59.93 | 60.10 | 59.83 | 60.03 | 16,828 | +0.07(+0.11%) |
Nov 07, 2019 | 60.54 | 60.85 | 59.79 | 59.97 | 9,255 | -0.99(-1.62%) |
Nov 06, 2019 | 60.77 | 61.06 | 60.75 | 60.95 | 11,814 | +0.47(+0.78%) |
Nov 05, 2019 | 60.43 | 60.63 | 60.33 | 60.49 | 37,467 | -0.34(-0.55%) |
Nov 04, 2019 | 60.71 | 60.96 | 60.68 | 60.82 | 61,805 | -0.21(-0.35%) |