Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.40 | 64.80 | 62.32 | 62.67 | 153,615 | -2.13(-3.28%) |
Jan 30, 2020 | 64.09 | 64.83 | 62.24 | 64.80 | 80,009 | +0.16(+0.25%) |
Jan 29, 2020 | 64.88 | 65.60 | 64.38 | 64.64 | 85,810 | -0.04(-0.06%) |
Jan 28, 2020 | 64.94 | 65.14 | 64.37 | 64.68 | 62,329 | -0.06(-0.09%) |
Jan 27, 2020 | 64.59 | 65.24 | 64.49 | 64.73 | 56,786 | -0.83(-1.27%) |
Jan 24, 2020 | 66.78 | 66.78 | 65.12 | 65.57 | 63,806 | -1.03(-1.55%) |
Jan 23, 2020 | 66.77 | 66.88 | 65.56 | 66.60 | 141,097 | -0.20(-0.30%) |
Jan 22, 2020 | 67.73 | 67.73 | 66.68 | 66.80 | 80,687 | -0.56(-0.82%) |
Jan 21, 2020 | 68.05 | 68.35 | 67.07 | 67.36 | 257,436 | -0.81(-1.19%) |
Jan 17, 2020 | 68.06 | 68.39 | 67.34 | 68.17 | 85,214 | -0.05(-0.07%) |
Jan 16, 2020 | 67.97 | 68.47 | 67.80 | 68.22 | 107,763 | +0.81(+1.21%) |
Jan 15, 2020 | 66.98 | 67.98 | 66.98 | 67.40 | 68,657 | +0.39(+0.59%) |
Jan 14, 2020 | 66.62 | 67.46 | 66.62 | 67.01 | 74,172 | +0.33(+0.49%) |
Jan 13, 2020 | 66.15 | 66.77 | 66.15 | 66.69 | 52,687 | +0.54(+0.81%) |
Jan 10, 2020 | 66.30 | 66.81 | 65.76 | 66.15 | 56,182 | -0.09(-0.13%) |
Jan 09, 2020 | 66.14 | 66.56 | 65.98 | 66.24 | 66,014 | +0.12(+0.19%) |
Jan 08, 2020 | 65.58 | 66.54 | 65.22 | 66.11 | 83,458 | +0.73(+1.11%) |
Jan 07, 2020 | 65.60 | 65.69 | 65.13 | 65.38 | 93,696 | -0.41(-0.63%) |
Jan 06, 2020 | 65.99 | 66.13 | 64.28 | 65.80 | 170,749 | -0.71(-1.07%) |
Jan 03, 2020 | 65.82 | 66.57 | 65.53 | 66.50 | 135,966 | -0.23(-0.34%) |
Jan 02, 2020 | 67.15 | 67.52 | 66.24 | 66.73 | 83,269 | -0.25(-0.37%) |
Dec 31, 2019 | 66.25 | 67.15 | 66.25 | 66.98 | 87,615 | +0.61(+0.92%) |
Dec 30, 2019 | 66.48 | 66.79 | 65.86 | 66.37 | 87,279 | +0.01(+0.01%) |
Dec 27, 2019 | 66.58 | 66.91 | 66.03 | 66.36 | 97,014 | +0.00(+0.00%) |
Dec 26, 2019 | 66.34 | 66.42 | 66.00 | 66.36 | 45,056 | +0.20(+0.30%) |
Dec 24, 2019 | 65.75 | 66.22 | 65.35 | 66.16 | 68,400 | +0.49(+0.74%) |
Dec 23, 2019 | 66.27 | 66.77 | 65.45 | 65.67 | 99,410 | -0.56(-0.84%) |
Dec 20, 2019 | 66.21 | 66.32 | 65.35 | 66.23 | 585,742 | +0.01(+0.01%) |
Dec 19, 2019 | 66.19 | 66.42 | 65.54 | 66.22 | 216,246 | +0.10(+0.14%) |
Dec 18, 2019 | 65.82 | 66.17 | 64.31 | 66.12 | 145,616 | +0.24(+0.36%) |
Dec 17, 2019 | 65.75 | 66.15 | 65.24 | 65.88 | 133,342 | +0.10(+0.15%) |
Dec 16, 2019 | 66.72 | 66.97 | 65.64 | 65.79 | 172,426 | -0.49(-0.74%) |
Dec 13, 2019 | 67.17 | 67.59 | 66.07 | 66.27 | 192,567 | -0.76(-1.13%) |
Dec 12, 2019 | 66.29 | 67.42 | 66.08 | 67.03 | 199,743 | +0.54(+0.81%) |
Dec 11, 2019 | 66.57 | 66.79 | 66.19 | 66.50 | 84,924 | -0.08(-0.12%) |
Dec 10, 2019 | 66.68 | 66.88 | 66.37 | 66.57 | 90,264 | -0.11(-0.16%) |
Dec 09, 2019 | 66.40 | 66.95 | 66.14 | 66.68 | 164,788 | +0.21(+0.32%) |
Dec 06, 2019 | 67.03 | 67.30 | 66.30 | 66.47 | 184,734 | +0.01(+0.01%) |
Dec 05, 2019 | 65.66 | 66.50 | 65.66 | 66.46 | 169,038 | +0.79(+1.21%) |
Dec 04, 2019 | 65.65 | 66.60 | 65.57 | 65.66 | 96,900 | +0.39(+0.60%) |
Dec 03, 2019 | 65.57 | 66.00 | 65.01 | 65.27 | 92,914 | -0.93(-1.40%) |
Dec 02, 2019 | 67.18 | 67.55 | 66.11 | 66.20 | 77,354 | -0.86(-1.29%) |
Nov 29, 2019 | 67.52 | 67.90 | 67.06 | 67.06 | 27,882 | -0.74(-1.09%) |
Nov 27, 2019 | 67.87 | 68.24 | 67.39 | 67.80 | 72,160 | +0.02(+0.03%) |
Nov 26, 2019 | 67.55 | 68.44 | 67.26 | 67.78 | 118,554 | +0.17(+0.25%) |
Nov 25, 2019 | 66.50 | 67.95 | 66.26 | 67.61 | 79,378 | +1.14(+1.71%) |
Nov 22, 2019 | 66.49 | 66.54 | 66.00 | 66.47 | 89,600 | +0.19(+0.29%) |
Nov 21, 2019 | 66.82 | 66.82 | 65.92 | 66.27 | 112,058 | -0.45(-0.67%) |
Nov 20, 2019 | 66.81 | 67.02 | 66.17 | 66.72 | 139,787 | -0.34(-0.50%) |
Nov 19, 2019 | 67.44 | 67.71 | 66.92 | 67.06 | 88,794 | -0.25(-0.37%) |
Nov 18, 2019 | 66.53 | 67.32 | 66.39 | 67.31 | 93,447 | +0.73(+1.09%) |
Nov 15, 2019 | 67.13 | 67.16 | 66.51 | 66.58 | 180,184 | -0.10(-0.16%) |
Nov 14, 2019 | 66.43 | 66.83 | 66.05 | 66.69 | 97,209 | +0.23(+0.34%) |
Nov 13, 2019 | 66.79 | 67.09 | 66.20 | 66.46 | 159,244 | -0.70(-1.04%) |
Nov 12, 2019 | 67.65 | 67.88 | 66.82 | 67.16 | 109,554 | -0.32(-0.48%) |
Nov 11, 2019 | 67.24 | 68.00 | 66.53 | 67.48 | 142,414 | +0.04(+0.06%) |
Nov 08, 2019 | 67.85 | 68.31 | 67.36 | 67.44 | 116,632 | -0.53(-0.79%) |
Nov 07, 2019 | 68.00 | 68.65 | 67.65 | 67.98 | 109,484 | +0.47(+0.69%) |
Nov 06, 2019 | 67.11 | 67.53 | 66.53 | 67.51 | 105,311 | +0.12(+0.18%) |
Nov 05, 2019 | 67.16 | 68.32 | 65.86 | 67.38 | 148,869 | +0.38(+0.57%) |
Nov 04, 2019 | 66.20 | 67.32 | 66.09 | 67.00 | 144,098 | +0.95(+1.43%) |