Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 63.14 | 63.22 | 62.59 | 62.75 | 59,342 | -1.18(-1.85%) |
Jan 30, 2020 | 63.43 | 63.93 | 63.18 | 63.93 | 17,717 | -0.24(-0.37%) |
Jan 29, 2020 | 64.36 | 64.37 | 64.17 | 64.17 | 580,240 | -0.29(-0.45%) |
Jan 28, 2020 | 64.10 | 64.46 | 64.08 | 64.45 | 6,275 | +0.59(+0.93%) |
Jan 27, 2020 | 63.94 | 64.19 | 63.84 | 63.86 | 18,941 | -1.42(-2.17%) |
Jan 24, 2020 | 65.79 | 65.80 | 65.13 | 65.28 | 13,839 | -0.70(-1.07%) |
Jan 23, 2020 | 65.94 | 66.03 | 65.58 | 65.98 | 54,188 | +0.07(+0.11%) |
Jan 22, 2020 | 66.06 | 66.11 | 65.85 | 65.91 | 11,996 | +0.25(+0.39%) |
Jan 21, 2020 | 65.91 | 65.94 | 65.66 | 65.66 | 238,579 | +0.07(+0.11%) |
Jan 17, 2020 | 65.53 | 65.58 | 65.43 | 65.58 | 16,385 | -0.03(-0.04%) |
Jan 16, 2020 | 65.40 | 65.61 | 65.29 | 65.61 | 12,519 | +0.08(+0.12%) |
Jan 15, 2020 | 65.56 | 65.70 | 65.51 | 65.53 | 18,078 | -0.24(-0.37%) |
Jan 14, 2020 | 65.60 | 65.81 | 65.60 | 65.77 | 5,920 | -0.58(-0.87%) |
Jan 13, 2020 | 66.07 | 66.36 | 66.04 | 66.35 | 583,101 | +0.36(+0.55%) |
Jan 10, 2020 | 66.30 | 66.41 | 65.99 | 65.99 | 5,203 | -0.84(-1.26%) |
Jan 09, 2020 | 66.69 | 66.85 | 66.61 | 66.83 | 22,542 | +0.14(+0.22%) |
Jan 08, 2020 | 66.50 | 66.87 | 66.50 | 66.69 | 49,670 | -0.10(-0.16%) |
Jan 07, 2020 | 66.99 | 67.02 | 66.77 | 66.79 | 13,948 | -0.07(-0.10%) |
Jan 06, 2020 | 66.41 | 66.86 | 66.40 | 66.86 | 31,158 | +0.45(+0.68%) |
Jan 03, 2020 | 66.30 | 66.89 | 66.18 | 66.41 | 20,371 | -0.84(-1.25%) |
Jan 02, 2020 | 67.33 | 67.38 | 67.12 | 67.25 | 11,960 | +0.79(+1.18%) |
Dec 31, 2019 | 66.16 | 66.48 | 66.12 | 66.46 | 39,746 | +0.21(+0.31%) |
Dec 30, 2019 | 66.86 | 66.86 | 66.22 | 66.25 | 18,744 | -0.77(-1.14%) |
Dec 27, 2019 | 67.25 | 67.25 | 66.96 | 67.02 | 38,528 | +0.14(+0.21%) |
Dec 26, 2019 | 66.67 | 66.91 | 66.67 | 66.88 | 15,845 | +0.13(+0.19%) |
Dec 24, 2019 | 66.75 | 66.79 | 66.72 | 66.75 | 5,314 | -0.27(-0.41%) |
Dec 23, 2019 | 66.95 | 67.10 | 66.94 | 67.02 | 74,207 | -0.31(-0.46%) |
Dec 20, 2019 | 67.39 | 67.47 | 67.30 | 67.33 | 7,160 | +0.25(+0.37%) |
Dec 19, 2019 | 66.97 | 67.17 | 66.92 | 67.08 | 4,581 | +0.03(+0.05%) |
Dec 18, 2019 | 67.00 | 67.15 | 67.00 | 67.05 | 83,169 | -0.58(-0.86%) |
Dec 17, 2019 | 67.52 | 67.71 | 67.52 | 67.63 | 15,050 | -0.15(-0.22%) |
Dec 16, 2019 | 67.60 | 67.83 | 67.60 | 67.78 | 13,770 | +0.41(+0.61%) |
Dec 13, 2019 | 67.01 | 67.38 | 66.95 | 67.37 | 9,286 | -0.25(-0.38%) |
Dec 12, 2019 | 67.50 | 67.67 | 67.24 | 67.62 | 40,927 | +0.13(+0.19%) |
Dec 11, 2019 | 67.40 | 67.55 | 67.33 | 67.50 | 15,389 | +0.11(+0.16%) |
Dec 10, 2019 | 67.43 | 67.60 | 67.36 | 67.39 | 23,235 | +0.06(+0.08%) |
Dec 09, 2019 | 67.52 | 67.52 | 67.31 | 67.33 | 7,139 | -0.19(-0.28%) |
Dec 06, 2019 | 67.33 | 67.62 | 67.33 | 67.52 | 13,650 | +0.95(+1.42%) |
Dec 05, 2019 | 66.67 | 66.67 | 66.49 | 66.58 | 10,640 | +0.00(+0.00%) |
Dec 04, 2019 | 66.47 | 66.64 | 66.47 | 66.58 | 78,916 | +1.06(+1.61%) |
Dec 03, 2019 | 64.95 | 65.52 | 64.86 | 65.52 | 5,179 | +0.21(+0.32%) |
Dec 02, 2019 | 65.50 | 65.50 | 64.89 | 65.31 | 27,334 | -0.34(-0.52%) |
Nov 29, 2019 | 65.71 | 65.77 | 65.61 | 65.65 | 13,426 | -0.76(-1.14%) |
Nov 27, 2019 | 66.31 | 66.41 | 66.28 | 66.41 | 2,237 | +0.41(+0.62%) |
Nov 26, 2019 | 65.95 | 66.01 | 65.91 | 66.00 | 6,881 | -0.42(-0.63%) |
Nov 25, 2019 | 66.14 | 66.42 | 66.14 | 66.42 | 8,672 | +0.55(+0.83%) |
Nov 22, 2019 | 65.93 | 65.93 | 65.77 | 65.88 | 5,706 | +0.12(+0.18%) |
Nov 21, 2019 | 65.81 | 65.89 | 65.64 | 65.76 | 8,629 | +0.09(+0.14%) |
Nov 20, 2019 | 65.93 | 65.95 | 65.49 | 65.67 | 6,075 | -0.51(-0.77%) |
Nov 19, 2019 | 66.28 | 66.28 | 66.02 | 66.18 | 7,367 | -0.20(-0.30%) |
Nov 18, 2019 | 66.21 | 66.38 | 66.07 | 66.38 | 19,465 | -0.07(-0.11%) |
Nov 15, 2019 | 66.25 | 66.46 | 66.25 | 66.45 | 16,559 | +0.72(+1.09%) |
Nov 14, 2019 | 65.65 | 65.80 | 65.52 | 65.73 | 5,098 | -0.46(-0.69%) |
Nov 13, 2019 | 65.81 | 66.22 | 65.81 | 66.19 | 12,822 | -0.36(-0.54%) |
Nov 12, 2019 | 66.47 | 66.65 | 66.39 | 66.55 | 10,885 | +0.25(+0.38%) |
Nov 11, 2019 | 65.96 | 66.36 | 65.84 | 66.30 | 55,132 | +0.07(+0.11%) |
Nov 08, 2019 | 65.99 | 66.23 | 65.86 | 66.23 | 7,944 | -0.07(-0.11%) |
Nov 07, 2019 | 66.44 | 66.52 | 66.29 | 66.30 | 9,708 | +0.37(+0.56%) |
Nov 06, 2019 | 65.93 | 66.03 | 65.81 | 65.93 | 11,925 | +0.23(+0.35%) |
Nov 05, 2019 | 65.66 | 65.77 | 65.65 | 65.70 | 5,736 | +0.02(+0.02%) |
Nov 04, 2019 | 65.53 | 65.68 | 65.53 | 65.68 | 5,005 | +0.55(+0.84%) |