Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.95 | 65.15 | 64.13 | 64.45 | 515,138 | -0.96(-1.47%) |
Jan 30, 2020 | 65.23 | 65.49 | 64.61 | 65.42 | 444,555 | +0.13(+0.20%) |
Jan 29, 2020 | 66.55 | 66.55 | 65.19 | 65.29 | 631,767 | -1.29(-1.94%) |
Jan 28, 2020 | 66.85 | 67.26 | 66.37 | 66.58 | 385,439 | -0.23(-0.34%) |
Jan 27, 2020 | 67.41 | 67.84 | 66.37 | 66.81 | 384,595 | -0.63(-0.94%) |
Jan 24, 2020 | 67.55 | 68.02 | 67.08 | 67.44 | 410,400 | -0.24(-0.35%) |
Jan 23, 2020 | 66.65 | 67.76 | 66.28 | 67.68 | 451,841 | +1.02(+1.52%) |
Jan 22, 2020 | 66.31 | 66.81 | 66.31 | 66.66 | 565,073 | +0.26(+0.40%) |
Jan 21, 2020 | 65.69 | 66.49 | 65.13 | 66.40 | 337,589 | +0.93(+1.42%) |
Jan 17, 2020 | 65.69 | 65.72 | 64.64 | 65.47 | 532,946 | -0.09(-0.13%) |
Jan 16, 2020 | 66.17 | 66.49 | 65.45 | 65.55 | 553,784 | -0.52(-0.79%) |
Jan 15, 2020 | 66.13 | 66.75 | 65.69 | 66.07 | 525,941 | -0.22(-0.33%) |
Jan 14, 2020 | 65.35 | 66.36 | 65.03 | 66.30 | 515,325 | +0.85(+1.30%) |
Jan 13, 2020 | 64.62 | 65.52 | 64.45 | 65.44 | 414,590 | +0.81(+1.25%) |
Jan 10, 2020 | 64.32 | 64.69 | 64.06 | 64.63 | 585,197 | +0.26(+0.40%) |
Jan 09, 2020 | 64.01 | 64.44 | 63.60 | 64.38 | 332,350 | +0.26(+0.40%) |
Jan 08, 2020 | 63.85 | 64.46 | 63.68 | 64.12 | 695,848 | +0.23(+0.36%) |
Jan 07, 2020 | 64.46 | 64.50 | 63.18 | 63.89 | 391,753 | -0.71(-1.10%) |
Jan 06, 2020 | 64.80 | 65.25 | 64.50 | 64.60 | 296,790 | -0.53(-0.81%) |
Jan 03, 2020 | 64.47 | 66.22 | 64.47 | 65.13 | 474,601 | +0.48(+0.74%) |
Jan 02, 2020 | 65.08 | 65.08 | 63.94 | 64.65 | 461,466 | -0.20(-0.30%) |
Dec 31, 2019 | 64.32 | 65.04 | 64.32 | 64.84 | 347,955 | +0.30(+0.46%) |
Dec 30, 2019 | 64.10 | 64.61 | 64.00 | 64.55 | 205,775 | +0.32(+0.50%) |
Dec 27, 2019 | 64.05 | 64.40 | 63.89 | 64.22 | 245,560 | +0.18(+0.28%) |
Dec 26, 2019 | 64.24 | 64.24 | 63.70 | 64.04 | 148,429 | +0.01(+0.01%) |
Dec 24, 2019 | 64.73 | 64.76 | 63.89 | 64.03 | 92,085 | -0.68(-1.06%) |
Dec 23, 2019 | 65.29 | 65.35 | 64.15 | 64.72 | 239,522 | -0.55(-0.84%) |
Dec 20, 2019 | 65.01 | 65.53 | 64.84 | 65.26 | 810,021 | +0.45(+0.70%) |
Dec 19, 2019 | 65.35 | 65.75 | 64.73 | 64.81 | 294,352 | -0.62(-0.95%) |
Dec 18, 2019 | 65.14 | 65.59 | 64.67 | 65.43 | 360,640 | +0.06(+0.09%) |
Dec 17, 2019 | 64.76 | 65.66 | 64.71 | 65.37 | 574,795 | +0.80(+1.24%) |
Dec 16, 2019 | 64.10 | 64.67 | 64.10 | 64.57 | 817,545 | +0.35(+0.54%) |
Dec 13, 2019 | 63.74 | 64.35 | 63.30 | 64.22 | 716,882 | +0.48(+0.75%) |
Dec 12, 2019 | 64.51 | 64.83 | 63.66 | 63.74 | 299,805 | -0.79(-1.22%) |
Dec 11, 2019 | 64.36 | 64.84 | 64.03 | 64.53 | 235,335 | +0.32(+0.51%) |
Dec 10, 2019 | 63.79 | 64.23 | 63.59 | 64.20 | 216,041 | +0.40(+0.63%) |
Dec 09, 2019 | 64.34 | 64.39 | 63.68 | 63.80 | 288,568 | -0.33(-0.52%) |
Dec 06, 2019 | 64.10 | 64.77 | 63.73 | 64.14 | 264,891 | +0.20(+0.31%) |
Dec 05, 2019 | 63.99 | 64.22 | 63.62 | 63.94 | 277,433 | -0.22(-0.35%) |
Dec 04, 2019 | 64.66 | 65.21 | 64.10 | 64.16 | 303,877 | -0.52(-0.81%) |
Dec 03, 2019 | 64.27 | 64.71 | 64.02 | 64.68 | 472,877 | +0.42(+0.65%) |
Dec 02, 2019 | 64.76 | 64.83 | 64.09 | 64.26 | 408,294 | -0.40(-0.62%) |
Nov 29, 2019 | 65.37 | 65.66 | 64.57 | 64.67 | 111,181 | -0.81(-1.24%) |
Nov 27, 2019 | 65.16 | 65.64 | 65.08 | 65.48 | 160,973 | +0.27(+0.42%) |
Nov 26, 2019 | 65.37 | 65.80 | 64.86 | 65.20 | 241,517 | -0.03(-0.04%) |
Nov 25, 2019 | 64.86 | 65.71 | 64.78 | 65.23 | 242,949 | +0.44(+0.69%) |
Nov 22, 2019 | 64.88 | 65.05 | 64.48 | 64.78 | 163,902 | +0.13(+0.20%) |
Nov 21, 2019 | 65.23 | 65.40 | 64.45 | 64.66 | 259,212 | -0.67(-1.03%) |
Nov 20, 2019 | 65.34 | 65.76 | 64.75 | 65.33 | 286,433 | -0.21(-0.33%) |
Nov 19, 2019 | 65.08 | 65.84 | 64.78 | 65.54 | 325,580 | +0.73(+1.13%) |
Nov 18, 2019 | 65.43 | 66.03 | 64.70 | 64.81 | 210,302 | -0.67(-1.02%) |
Nov 15, 2019 | 65.91 | 66.32 | 65.25 | 65.48 | 630,889 | -0.44(-0.67%) |
Nov 14, 2019 | 65.30 | 66.42 | 65.28 | 65.92 | 434,349 | +1.17(+1.80%) |
Nov 13, 2019 | 64.07 | 65.03 | 64.07 | 64.76 | 498,809 | +0.57(+0.88%) |
Nov 12, 2019 | 64.45 | 64.70 | 63.46 | 64.19 | 317,144 | -0.30(-0.46%) |
Nov 11, 2019 | 65.92 | 66.47 | 64.38 | 64.48 | 341,356 | -1.69(-2.56%) |
Nov 08, 2019 | 67.29 | 67.70 | 65.06 | 66.18 | 458,777 | -1.39(-2.06%) |
Nov 07, 2019 | 67.73 | 69.57 | 65.53 | 67.57 | 949,804 | -4.23(-5.89%) |
Nov 06, 2019 | 72.00 | 72.45 | 71.80 | 71.80 | 335,785 | -0.19(-0.26%) |
Nov 05, 2019 | 70.82 | 72.02 | 70.46 | 71.98 | 439,079 | +1.19(+1.68%) |
Nov 04, 2019 | 74.41 | 74.55 | 70.35 | 70.80 | 541,676 | -3.64(-4.88%) |