Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.48 | 65.69 | 64.66 | 64.98 | 510,926 | -0.97(-1.47%) |
Jan 30, 2020 | 65.77 | 66.03 | 65.14 | 65.96 | 440,921 | +0.13(+0.20%) |
Jan 29, 2020 | 67.10 | 67.10 | 65.72 | 65.83 | 626,602 | -1.30(-1.94%) |
Jan 28, 2020 | 67.40 | 67.81 | 66.92 | 67.13 | 382,288 | -0.23(-0.35%) |
Jan 27, 2020 | 67.97 | 68.40 | 66.92 | 67.36 | 381,451 | -0.64(-0.94%) |
Jan 24, 2020 | 68.11 | 68.58 | 67.63 | 68.00 | 407,045 | -0.24(-0.35%) |
Jan 23, 2020 | 67.20 | 68.32 | 66.83 | 68.24 | 448,148 | +1.02(+1.52%) |
Jan 22, 2020 | 66.86 | 67.36 | 66.86 | 67.21 | 560,454 | +0.27(+0.40%) |
Jan 21, 2020 | 66.23 | 67.04 | 65.67 | 66.95 | 334,829 | +0.94(+1.42%) |
Jan 17, 2020 | 66.23 | 66.27 | 65.17 | 66.01 | 528,589 | -0.09(-0.13%) |
Jan 16, 2020 | 66.71 | 67.04 | 65.99 | 66.09 | 549,257 | -0.52(-0.79%) |
Jan 15, 2020 | 66.67 | 67.30 | 66.23 | 66.62 | 521,641 | -0.22(-0.33%) |
Jan 14, 2020 | 65.89 | 66.90 | 65.57 | 66.84 | 511,112 | +0.86(+1.30%) |
Jan 13, 2020 | 65.16 | 66.06 | 64.98 | 65.98 | 411,201 | +0.82(+1.25%) |
Jan 10, 2020 | 64.85 | 65.22 | 64.59 | 65.16 | 580,413 | +0.26(+0.40%) |
Jan 09, 2020 | 64.54 | 64.97 | 64.12 | 64.91 | 329,633 | +0.26(+0.40%) |
Jan 08, 2020 | 64.37 | 64.99 | 64.21 | 64.65 | 690,160 | +0.23(+0.36%) |
Jan 07, 2020 | 64.99 | 65.03 | 63.70 | 64.42 | 388,550 | -0.71(-1.10%) |
Jan 06, 2020 | 65.34 | 65.78 | 65.03 | 65.13 | 294,364 | -0.53(-0.81%) |
Jan 03, 2020 | 65.00 | 66.76 | 65.00 | 65.66 | 470,722 | +0.48(+0.74%) |
Jan 02, 2020 | 65.61 | 65.61 | 64.47 | 65.18 | 457,693 | -0.20(-0.30%) |
Dec 31, 2019 | 64.85 | 65.58 | 64.85 | 65.38 | 345,110 | +0.30(+0.46%) |
Dec 30, 2019 | 64.63 | 65.15 | 64.53 | 65.08 | 204,093 | +0.33(+0.51%) |
Dec 27, 2019 | 64.58 | 64.93 | 64.42 | 64.75 | 243,553 | +0.18(+0.28%) |
Dec 26, 2019 | 64.77 | 64.77 | 64.23 | 64.57 | 147,215 | +0.01(+0.01%) |
Dec 24, 2019 | 65.26 | 65.29 | 64.42 | 64.56 | 91,332 | -0.69(-1.06%) |
Dec 23, 2019 | 65.83 | 65.89 | 64.68 | 65.25 | 237,564 | -0.55(-0.84%) |
Dec 20, 2019 | 65.54 | 66.07 | 65.37 | 65.80 | 803,399 | +0.46(+0.70%) |
Dec 19, 2019 | 65.89 | 66.29 | 65.26 | 65.34 | 291,946 | -0.63(-0.95%) |
Dec 18, 2019 | 65.68 | 66.13 | 65.20 | 65.97 | 357,691 | +0.06(+0.09%) |
Dec 17, 2019 | 65.29 | 66.20 | 65.24 | 65.91 | 570,096 | +0.81(+1.24%) |
Dec 16, 2019 | 64.63 | 65.21 | 64.63 | 65.10 | 810,861 | +0.35(+0.55%) |
Dec 13, 2019 | 64.27 | 64.88 | 63.82 | 64.75 | 711,021 | +0.48(+0.75%) |
Dec 12, 2019 | 65.04 | 65.36 | 64.18 | 64.27 | 297,354 | -0.79(-1.22%) |
Dec 11, 2019 | 64.89 | 65.37 | 64.56 | 65.06 | 233,411 | +0.33(+0.51%) |
Dec 10, 2019 | 64.32 | 64.76 | 64.12 | 64.73 | 214,275 | +0.40(+0.63%) |
Dec 09, 2019 | 64.87 | 64.92 | 64.21 | 64.33 | 286,209 | -0.34(-0.52%) |
Dec 06, 2019 | 64.63 | 65.30 | 64.25 | 64.66 | 262,725 | +0.20(+0.31%) |
Dec 05, 2019 | 64.52 | 64.75 | 64.14 | 64.47 | 275,164 | -0.22(-0.35%) |
Dec 04, 2019 | 65.19 | 65.75 | 64.63 | 64.69 | 301,393 | -0.52(-0.80%) |
Dec 03, 2019 | 64.80 | 65.24 | 64.54 | 65.22 | 469,011 | +0.42(+0.65%) |
Dec 02, 2019 | 65.29 | 65.36 | 64.61 | 64.79 | 404,956 | -0.40(-0.62%) |
Nov 29, 2019 | 65.90 | 66.21 | 65.10 | 65.20 | 110,272 | -0.82(-1.24%) |
Nov 27, 2019 | 65.70 | 66.18 | 65.62 | 66.02 | 159,657 | +0.28(+0.42%) |
Nov 26, 2019 | 65.91 | 66.34 | 65.40 | 65.74 | 239,543 | -0.03(-0.04%) |
Nov 25, 2019 | 65.40 | 66.25 | 65.31 | 65.77 | 240,962 | +0.45(+0.69%) |
Nov 22, 2019 | 65.41 | 65.59 | 65.01 | 65.32 | 162,562 | +0.13(+0.20%) |
Nov 21, 2019 | 65.77 | 65.94 | 64.98 | 65.19 | 257,093 | -0.68(-1.03%) |
Nov 20, 2019 | 65.88 | 66.30 | 65.29 | 65.87 | 284,091 | -0.22(-0.33%) |
Nov 19, 2019 | 65.61 | 66.39 | 65.32 | 66.08 | 322,919 | +0.74(+1.13%) |
Nov 18, 2019 | 65.96 | 66.58 | 65.23 | 65.34 | 208,582 | -0.67(-1.02%) |
Nov 15, 2019 | 66.45 | 66.87 | 65.78 | 66.02 | 625,731 | -0.45(-0.67%) |
Nov 14, 2019 | 65.84 | 66.97 | 65.82 | 66.46 | 430,798 | +1.17(+1.80%) |
Nov 13, 2019 | 64.60 | 65.57 | 64.60 | 65.29 | 494,732 | +0.57(+0.88%) |
Nov 12, 2019 | 64.98 | 65.23 | 63.98 | 64.72 | 314,551 | -0.30(-0.46%) |
Nov 11, 2019 | 66.47 | 67.01 | 64.91 | 65.02 | 338,565 | -1.71(-2.56%) |
Nov 08, 2019 | 67.84 | 68.25 | 65.60 | 66.72 | 455,027 | -1.40(-2.06%) |
Nov 07, 2019 | 68.29 | 70.14 | 66.07 | 68.13 | 942,039 | -4.26(-5.89%) |
Nov 06, 2019 | 72.59 | 73.05 | 72.39 | 72.39 | 333,040 | -0.19(-0.26%) |
Nov 05, 2019 | 71.41 | 72.61 | 71.04 | 72.58 | 435,489 | +1.20(+1.68%) |
Nov 04, 2019 | 75.02 | 75.17 | 70.93 | 71.38 | 537,248 | -3.67(-4.88%) |