Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 66.02 | 66.32 | 65.41 | 65.73 | 1,027,400 | -0.33(-0.51%) |
Jan 30, 2020 | 65.57 | 66.78 | 65.24 | 66.07 | 836,694 | +0.37(+0.56%) |
Jan 29, 2020 | 65.52 | 66.04 | 65.07 | 65.70 | 1,151,292 | +0.33(+0.50%) |
Jan 28, 2020 | 64.87 | 65.62 | 64.40 | 65.37 | 1,159,720 | +0.50(+0.77%) |
Jan 27, 2020 | 64.94 | 65.34 | 64.34 | 64.87 | 735,940 | -0.25(-0.39%) |
Jan 24, 2020 | 65.05 | 65.45 | 64.82 | 65.13 | 620,004 | +0.23(+0.35%) |
Jan 23, 2020 | 64.71 | 65.08 | 64.40 | 64.90 | 679,865 | +0.37(+0.57%) |
Jan 22, 2020 | 64.95 | 65.33 | 64.32 | 64.53 | 800,172 | -0.17(-0.27%) |
Jan 21, 2020 | 63.76 | 64.74 | 63.76 | 64.70 | 949,238 | +0.98(+1.55%) |
Jan 17, 2020 | 63.93 | 64.31 | 63.62 | 63.72 | 978,592 | -0.13(-0.20%) |
Jan 16, 2020 | 63.72 | 64.14 | 63.48 | 63.84 | 845,836 | +0.21(+0.33%) |
Jan 15, 2020 | 64.06 | 64.40 | 63.63 | 63.64 | 908,120 | -0.14(-0.23%) |
Jan 14, 2020 | 64.15 | 64.38 | 63.31 | 63.78 | 882,743 | -0.39(-0.61%) |
Jan 13, 2020 | 63.09 | 64.21 | 63.08 | 64.17 | 916,216 | +1.09(+1.73%) |
Jan 10, 2020 | 62.85 | 63.18 | 62.60 | 63.08 | 670,582 | +0.34(+0.55%) |
Jan 09, 2020 | 62.90 | 63.15 | 62.54 | 62.73 | 1,323,662 | -0.32(-0.50%) |
Jan 08, 2020 | 62.53 | 63.19 | 62.30 | 63.05 | 1,102,934 | +0.65(+1.04%) |
Jan 07, 2020 | 63.09 | 63.09 | 62.06 | 62.40 | 689,114 | -0.86(-1.36%) |
Jan 06, 2020 | 63.26 | 63.61 | 62.76 | 63.26 | 1,264,448 | -0.07(-0.11%) |
Jan 03, 2020 | 62.29 | 63.50 | 62.24 | 63.33 | 1,328,659 | +0.90(+1.45%) |
Jan 02, 2020 | 63.93 | 63.99 | 62.10 | 62.43 | 861,928 | -1.17(-1.85%) |
Dec 31, 2019 | 62.94 | 63.64 | 62.81 | 63.60 | 884,297 | +0.58(+0.92%) |
Dec 30, 2019 | 62.63 | 63.05 | 62.62 | 63.02 | 543,650 | +0.22(+0.35%) |
Dec 27, 2019 | 62.72 | 62.98 | 62.58 | 62.81 | 352,501 | +0.24(+0.39%) |
Dec 26, 2019 | 62.30 | 62.63 | 62.01 | 62.56 | 326,859 | +0.32(+0.52%) |
Dec 24, 2019 | 61.71 | 62.31 | 61.63 | 62.24 | 197,767 | +0.47(+0.76%) |
Dec 23, 2019 | 62.78 | 63.01 | 61.61 | 61.77 | 572,591 | -0.77(-1.24%) |
Dec 20, 2019 | 61.92 | 62.60 | 61.84 | 62.55 | 2,573,195 | +0.79(+1.28%) |
Dec 19, 2019 | 61.84 | 62.04 | 61.47 | 61.75 | 1,230,767 | -0.11(-0.17%) |
Dec 18, 2019 | 61.73 | 62.40 | 61.51 | 61.86 | 1,508,247 | -0.12(-0.19%) |
Dec 17, 2019 | 62.78 | 62.92 | 61.78 | 61.98 | 1,148,576 | -0.61(-0.98%) |
Dec 16, 2019 | 62.96 | 63.46 | 62.29 | 62.59 | 1,136,016 | -0.24(-0.39%) |
Dec 13, 2019 | 62.67 | 63.11 | 62.01 | 62.83 | 917,354 | -0.07(-0.11%) |
Dec 12, 2019 | 63.88 | 64.07 | 62.59 | 62.91 | 1,234,832 | -1.09(-1.70%) |
Dec 11, 2019 | 64.68 | 64.78 | 63.17 | 63.99 | 1,459,542 | -0.58(-0.89%) |
Dec 10, 2019 | 65.34 | 65.58 | 64.32 | 64.57 | 603,619 | -0.69(-1.06%) |
Dec 09, 2019 | 64.99 | 65.55 | 64.58 | 65.26 | 951,623 | +0.42(+0.65%) |
Dec 06, 2019 | 65.74 | 65.87 | 64.67 | 64.84 | 1,538,336 | -1.01(-1.53%) |
Dec 05, 2019 | 65.80 | 66.08 | 65.42 | 65.85 | 1,068,401 | -0.31(-0.48%) |
Dec 04, 2019 | 65.68 | 66.31 | 65.68 | 66.16 | 1,122,416 | +0.18(+0.27%) |
Dec 03, 2019 | 65.99 | 66.32 | 65.76 | 65.98 | 1,175,867 | +0.13(+0.19%) |
Dec 02, 2019 | 66.51 | 66.75 | 65.54 | 65.86 | 2,107,176 | -0.78(-1.17%) |
Nov 29, 2019 | 66.40 | 67.06 | 66.24 | 66.64 | 742,154 | +0.24(+0.37%) |
Nov 27, 2019 | 65.68 | 66.46 | 65.00 | 66.40 | 1,344,015 | +0.53(+0.81%) |
Nov 26, 2019 | 63.83 | 65.95 | 63.81 | 65.86 | 2,651,441 | +2.20(+3.46%) |
Nov 25, 2019 | 63.09 | 63.89 | 62.81 | 63.66 | 969,138 | +0.85(+1.36%) |
Nov 22, 2019 | 62.69 | 63.01 | 62.05 | 62.81 | 557,616 | +0.18(+0.29%) |
Nov 21, 2019 | 64.00 | 64.03 | 62.43 | 62.63 | 916,317 | -1.38(-2.15%) |
Nov 20, 2019 | 64.31 | 64.60 | 63.88 | 64.00 | 891,663 | -0.07(-0.11%) |
Nov 19, 2019 | 63.70 | 64.22 | 63.24 | 64.07 | 1,191,733 | +0.57(+0.89%) |
Nov 18, 2019 | 63.37 | 63.76 | 63.03 | 63.51 | 652,293 | +0.88(+1.41%) |
Nov 15, 2019 | 61.84 | 62.64 | 61.68 | 62.63 | 617,758 | +0.85(+1.38%) |
Nov 14, 2019 | 61.52 | 61.90 | 61.22 | 61.77 | 554,016 | +0.55(+0.90%) |
Nov 13, 2019 | 60.48 | 61.69 | 60.48 | 61.22 | 618,773 | +0.71(+1.17%) |
Nov 12, 2019 | 61.02 | 61.76 | 60.37 | 60.51 | 988,643 | -0.43(-0.71%) |
Nov 11, 2019 | 60.10 | 61.10 | 60.10 | 60.94 | 759,178 | +0.84(+1.39%) |
Nov 08, 2019 | 60.67 | 60.91 | 60.00 | 60.11 | 613,978 | -0.58(-0.96%) |
Nov 07, 2019 | 60.57 | 60.90 | 60.08 | 60.69 | 582,589 | -0.07(-0.12%) |
Nov 06, 2019 | 61.21 | 61.69 | 60.47 | 60.76 | 912,143 | -0.19(-0.31%) |
Nov 05, 2019 | 61.72 | 61.77 | 59.50 | 60.95 | 1,359,626 | -1.18(-1.90%) |
Nov 04, 2019 | 63.01 | 63.08 | 61.77 | 62.13 | 594,204 | -1.17(-1.85%) |