Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.91 | 60.96 | 60.00 | 60.59 | 171,140 | -0.62(-1.01%) |
Jan 30, 2020 | 61.04 | 61.41 | 60.22 | 61.21 | 134,726 | -0.48(-0.78%) |
Jan 29, 2020 | 61.81 | 62.34 | 61.20 | 61.69 | 60,101 | +0.43(+0.70%) |
Jan 28, 2020 | 61.39 | 61.39 | 60.42 | 61.26 | 69,428 | +0.42(+0.69%) |
Jan 27, 2020 | 59.99 | 61.37 | 59.99 | 60.84 | 82,057 | -0.32(-0.52%) |
Jan 24, 2020 | 61.30 | 61.30 | 60.16 | 61.16 | 79,190 | -0.04(-0.06%) |
Jan 23, 2020 | 60.98 | 61.69 | 60.21 | 61.20 | 143,876 | +0.23(+0.37%) |
Jan 22, 2020 | 60.63 | 61.11 | 60.11 | 60.97 | 63,280 | +0.47(+0.78%) |
Jan 21, 2020 | 60.97 | 61.24 | 60.11 | 60.50 | 65,905 | -1.11(-1.80%) |
Jan 17, 2020 | 61.82 | 61.86 | 60.91 | 61.61 | 88,869 | +0.34(+0.55%) |
Jan 16, 2020 | 60.78 | 62.05 | 60.71 | 61.27 | 89,044 | +0.85(+1.41%) |
Jan 15, 2020 | 60.65 | 61.73 | 59.75 | 60.42 | 88,271 | -0.62(-1.01%) |
Jan 14, 2020 | 61.25 | 61.84 | 60.95 | 61.03 | 52,605 | -0.55(-0.89%) |
Jan 13, 2020 | 61.12 | 62.09 | 60.93 | 61.58 | 120,164 | +0.25(+0.40%) |
Jan 10, 2020 | 61.29 | 61.46 | 60.60 | 61.33 | 81,170 | +0.13(+0.21%) |
Jan 09, 2020 | 62.09 | 62.28 | 61.13 | 61.21 | 76,806 | -0.50(-0.81%) |
Jan 08, 2020 | 61.61 | 62.45 | 61.58 | 61.71 | 60,607 | +0.07(+0.12%) |
Jan 07, 2020 | 61.63 | 62.60 | 61.28 | 61.63 | 83,758 | -0.40(-0.64%) |
Jan 06, 2020 | 61.89 | 62.29 | 61.04 | 62.03 | 109,376 | -0.46(-0.74%) |
Jan 03, 2020 | 62.72 | 63.53 | 62.40 | 62.50 | 101,188 | -1.01(-1.59%) |
Jan 02, 2020 | 64.49 | 64.71 | 62.87 | 63.51 | 91,849 | -0.53(-0.82%) |
Dec 31, 2019 | 63.98 | 65.39 | 63.98 | 64.03 | 137,814 | -0.28(-0.44%) |
Dec 30, 2019 | 64.13 | 64.78 | 63.70 | 64.32 | 52,492 | +0.16(+0.26%) |
Dec 27, 2019 | 65.33 | 65.33 | 64.04 | 64.15 | 40,475 | -0.97(-1.49%) |
Dec 26, 2019 | 65.33 | 65.92 | 64.73 | 65.13 | 47,385 | -0.16(-0.25%) |
Dec 24, 2019 | 65.46 | 65.53 | 64.82 | 65.29 | 41,245 | -0.21(-0.32%) |
Dec 23, 2019 | 64.92 | 65.56 | 64.45 | 65.50 | 73,856 | +0.65(+1.01%) |
Dec 20, 2019 | 65.58 | 65.79 | 64.69 | 64.84 | 387,045 | -0.61(-0.93%) |
Dec 19, 2019 | 65.38 | 65.73 | 64.82 | 65.45 | 68,354 | +0.05(+0.07%) |
Dec 18, 2019 | 65.99 | 66.28 | 65.09 | 65.41 | 92,059 | -0.15(-0.24%) |
Dec 17, 2019 | 65.06 | 66.16 | 65.06 | 65.56 | 144,440 | +0.47(+0.73%) |
Dec 16, 2019 | 66.92 | 67.06 | 64.93 | 65.09 | 92,530 | -1.26(-1.90%) |
Dec 13, 2019 | 66.66 | 66.99 | 65.27 | 66.35 | 58,513 | -0.40(-0.60%) |
Dec 12, 2019 | 66.03 | 67.43 | 65.43 | 66.75 | 83,987 | +0.93(+1.41%) |
Dec 11, 2019 | 65.97 | 66.55 | 65.08 | 65.83 | 126,009 | +0.05(+0.08%) |
Dec 10, 2019 | 65.43 | 65.99 | 65.13 | 65.77 | 89,386 | +0.22(+0.33%) |
Dec 09, 2019 | 65.57 | 66.25 | 65.35 | 65.55 | 95,648 | -0.09(-0.14%) |
Dec 06, 2019 | 66.15 | 66.66 | 65.53 | 65.64 | 137,924 | +0.25(+0.38%) |
Dec 05, 2019 | 65.56 | 65.86 | 65.01 | 65.40 | 81,260 | +0.04(+0.06%) |
Dec 04, 2019 | 65.68 | 66.18 | 64.91 | 65.36 | 83,767 | +0.15(+0.22%) |
Dec 03, 2019 | 65.45 | 66.03 | 64.87 | 65.22 | 55,082 | -0.84(-1.27%) |
Dec 02, 2019 | 66.34 | 67.32 | 65.85 | 66.05 | 105,779 | -0.12(-0.18%) |
Nov 29, 2019 | 66.87 | 67.36 | 65.83 | 66.17 | 33,986 | -1.18(-1.75%) |
Nov 27, 2019 | 66.78 | 67.56 | 66.39 | 67.35 | 70,501 | +1.02(+1.54%) |
Nov 26, 2019 | 65.19 | 66.33 | 64.81 | 66.33 | 118,162 | +0.83(+1.26%) |
Nov 25, 2019 | 63.47 | 65.69 | 63.25 | 65.51 | 87,974 | +2.37(+3.76%) |
Nov 22, 2019 | 63.67 | 64.22 | 63.06 | 63.13 | 70,061 | -0.39(-0.62%) |
Nov 21, 2019 | 64.86 | 65.16 | 63.43 | 63.53 | 75,472 | -1.12(-1.73%) |
Nov 20, 2019 | 64.73 | 65.47 | 63.86 | 64.64 | 100,873 | -0.27(-0.42%) |
Nov 19, 2019 | 65.83 | 66.55 | 64.88 | 64.92 | 118,049 | -0.66(-1.01%) |
Nov 18, 2019 | 64.79 | 66.14 | 64.25 | 65.58 | 78,584 | +0.49(+0.75%) |
Nov 15, 2019 | 65.80 | 66.15 | 64.32 | 65.09 | 500,112 | -0.39(-0.60%) |
Nov 14, 2019 | 66.48 | 66.98 | 65.22 | 65.48 | 124,803 | -0.95(-1.42%) |
Nov 13, 2019 | 66.65 | 67.97 | 65.73 | 66.43 | 194,039 | -0.62(-0.93%) |
Nov 12, 2019 | 67.75 | 68.51 | 66.67 | 67.05 | 89,578 | -0.43(-0.64%) |
Nov 11, 2019 | 65.93 | 67.70 | 65.80 | 67.48 | 115,322 | +1.02(+1.54%) |
Nov 08, 2019 | 65.12 | 66.74 | 64.68 | 66.46 | 127,707 | +0.81(+1.24%) |
Nov 07, 2019 | 66.77 | 66.77 | 64.80 | 65.65 | 121,537 | -0.37(-0.56%) |
Nov 06, 2019 | 63.12 | 70.08 | 61.92 | 66.02 | 335,110 | +5.14(+8.45%) |
Nov 05, 2019 | 59.68 | 62.18 | 59.64 | 60.88 | 112,168 | +1.36(+2.28%) |
Nov 04, 2019 | 60.38 | 60.40 | 59.33 | 59.52 | 111,732 | -0.38(-0.63%) |