Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.53 | 64.64 | 63.23 | 63.46 | 84,095 | -1.26(-1.95%) |
Jan 30, 2020 | 64.09 | 64.76 | 63.99 | 64.73 | 103,413 | +0.24(+0.37%) |
Jan 29, 2020 | 64.90 | 64.95 | 64.48 | 64.49 | 154,603 | -0.07(-0.11%) |
Jan 28, 2020 | 64.50 | 64.72 | 64.10 | 64.56 | 40,996 | +0.59(+0.92%) |
Jan 27, 2020 | 64.10 | 64.25 | 63.78 | 63.98 | 63,177 | -0.96(-1.48%) |
Jan 24, 2020 | 65.58 | 65.64 | 64.71 | 64.94 | 177,510 | -0.46(-0.70%) |
Jan 23, 2020 | 65.22 | 65.43 | 64.91 | 65.39 | 107,423 | +0.09(+0.14%) |
Jan 22, 2020 | 65.54 | 65.60 | 65.24 | 65.30 | 130,771 | +0.03(+0.04%) |
Jan 21, 2020 | 65.21 | 65.47 | 65.12 | 65.28 | 87,437 | -0.12(-0.18%) |
Jan 17, 2020 | 65.36 | 65.43 | 65.21 | 65.39 | 74,774 | +0.24(+0.37%) |
Jan 16, 2020 | 64.77 | 65.15 | 64.77 | 65.15 | 218,429 | +0.52(+0.80%) |
Jan 15, 2020 | 64.51 | 64.78 | 64.45 | 64.63 | 457,920 | +0.19(+0.29%) |
Jan 14, 2020 | 64.60 | 64.70 | 64.38 | 64.44 | 79,350 | -0.12(-0.18%) |
Jan 13, 2020 | 64.28 | 64.56 | 64.26 | 64.56 | 64,020 | +0.52(+0.82%) |
Jan 10, 2020 | 64.36 | 64.36 | 63.94 | 64.04 | 71,385 | -0.02(-0.04%) |
Jan 09, 2020 | 63.89 | 64.06 | 63.68 | 64.06 | 51,185 | +0.43(+0.67%) |
Jan 08, 2020 | 63.40 | 63.85 | 63.37 | 63.64 | 56,091 | +0.29(+0.45%) |
Jan 07, 2020 | 63.48 | 63.50 | 63.27 | 63.35 | 42,244 | -0.17(-0.27%) |
Jan 06, 2020 | 63.08 | 63.52 | 62.96 | 63.52 | 42,526 | +0.20(+0.31%) |
Jan 03, 2020 | 63.17 | 63.47 | 63.17 | 63.32 | 74,774 | -0.36(-0.57%) |
Jan 02, 2020 | 63.51 | 63.68 | 63.37 | 63.68 | 48,762 | +0.42(+0.66%) |
Dec 31, 2019 | 62.89 | 63.31 | 62.89 | 63.27 | 40,458 | +0.17(+0.26%) |
Dec 30, 2019 | 63.55 | 63.55 | 63.04 | 63.10 | 62,211 | -0.39(-0.61%) |
Dec 27, 2019 | 63.67 | 63.67 | 63.38 | 63.49 | 39,187 | +0.08(+0.13%) |
Dec 26, 2019 | 63.29 | 63.41 | 63.27 | 63.41 | 21,305 | +0.22(+0.35%) |
Dec 24, 2019 | 63.32 | 63.32 | 63.13 | 63.18 | 22,877 | +0.01(+0.01%) |
Dec 23, 2019 | 63.37 | 63.37 | 63.16 | 63.17 | 77,206 | +0.00(+0.01%) |
Dec 20, 2019 | 63.06 | 63.22 | 63.01 | 63.17 | 52,321 | +0.37(+0.59%) |
Dec 19, 2019 | 62.65 | 62.81 | 62.53 | 62.80 | 100,321 | +0.33(+0.53%) |
Dec 18, 2019 | 62.50 | 62.56 | 62.39 | 62.47 | 41,600 | +0.08(+0.12%) |
Dec 17, 2019 | 62.66 | 62.66 | 62.39 | 62.40 | 61,450 | -0.06(-0.10%) |
Dec 16, 2019 | 62.41 | 62.59 | 62.41 | 62.46 | 33,828 | +0.36(+0.57%) |
Dec 13, 2019 | 62.30 | 62.30 | 61.86 | 62.10 | 65,931 | +0.04(+0.06%) |
Dec 12, 2019 | 61.63 | 62.20 | 61.49 | 62.06 | 69,734 | +0.44(+0.72%) |
Dec 11, 2019 | 61.49 | 61.63 | 61.44 | 61.62 | 107,868 | +0.23(+0.38%) |
Dec 10, 2019 | 61.52 | 61.62 | 61.35 | 61.39 | 185,711 | -0.04(-0.06%) |
Dec 09, 2019 | 61.56 | 61.61 | 61.42 | 61.42 | 21,944 | -0.16(-0.25%) |
Dec 06, 2019 | 61.49 | 61.70 | 61.48 | 61.58 | 160,574 | +0.61(+0.99%) |
Dec 05, 2019 | 60.91 | 61.03 | 60.73 | 60.97 | 96,442 | +0.08(+0.12%) |
Dec 04, 2019 | 60.80 | 61.03 | 60.66 | 60.90 | 53,785 | +0.43(+0.72%) |
Dec 03, 2019 | 60.42 | 60.47 | 60.19 | 60.46 | 43,348 | -0.42(-0.70%) |
Dec 02, 2019 | 61.53 | 61.53 | 60.84 | 60.89 | 57,870 | -0.48(-0.78%) |
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.37 | 28,924 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.43 | 61.64 | 32,753 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.47 | 61.21 | 61.45 | 46,139 | +0.24(+0.40%) |
Nov 25, 2019 | 60.99 | 61.21 | 60.99 | 61.20 | 41,022 | +0.56(+0.93%) |
Nov 22, 2019 | 60.63 | 60.85 | 60.51 | 60.64 | 36,793 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.52 | 60.59 | 39,763 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.80 | 42,676 | -0.32(-0.52%) |
Nov 19, 2019 | 61.34 | 61.34 | 60.95 | 61.11 | 70,238 | +0.08(+0.12%) |
Nov 18, 2019 | 60.93 | 61.05 | 60.85 | 61.04 | 25,336 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.01 | 60.75 | 61.01 | 44,237 | +0.51(+0.84%) |
Nov 14, 2019 | 60.28 | 60.54 | 60.28 | 60.50 | 66,061 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.51 | 60.19 | 60.46 | 91,040 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.58 | 60.26 | 60.35 | 37,155 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.17 | 60.27 | 42,000 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.19 | 60.42 | 38,495 | +0.16(+0.26%) |
Nov 07, 2019 | 60.62 | 60.62 | 60.22 | 60.26 | 59,812 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.19 | 59.97 | 60.14 | 41,919 | +0.09(+0.15%) |
Nov 05, 2019 | 60.32 | 60.32 | 60.04 | 60.05 | 25,543 | -0.06(-0.10%) |
Nov 04, 2019 | 60.28 | 60.28 | 60.04 | 60.11 | 64,004 | +0.31(+0.53%) |