Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.52 | 64.64 | 63.22 | 63.46 | 84,102 | -1.26(-1.95%) |
Jan 30, 2020 | 64.08 | 64.75 | 63.98 | 64.72 | 103,422 | +0.24(+0.37%) |
Jan 29, 2020 | 64.89 | 64.95 | 64.48 | 64.49 | 154,616 | -0.07(-0.11%) |
Jan 28, 2020 | 64.50 | 64.72 | 64.10 | 64.56 | 41,000 | +0.59(+0.92%) |
Jan 27, 2020 | 64.09 | 64.25 | 63.77 | 63.97 | 63,182 | -0.96(-1.48%) |
Jan 24, 2020 | 65.57 | 65.64 | 64.70 | 64.93 | 177,525 | -0.46(-0.70%) |
Jan 23, 2020 | 65.22 | 65.43 | 64.90 | 65.39 | 107,432 | +0.09(+0.14%) |
Jan 22, 2020 | 65.54 | 65.60 | 65.24 | 65.30 | 130,782 | +0.03(+0.04%) |
Jan 21, 2020 | 65.21 | 65.47 | 65.12 | 65.27 | 87,445 | -0.12(-0.18%) |
Jan 17, 2020 | 65.36 | 65.42 | 65.20 | 65.39 | 74,781 | +0.24(+0.37%) |
Jan 16, 2020 | 64.76 | 65.15 | 64.76 | 65.15 | 218,447 | +0.52(+0.80%) |
Jan 15, 2020 | 64.50 | 64.77 | 64.45 | 64.63 | 457,959 | +0.19(+0.29%) |
Jan 14, 2020 | 64.59 | 64.69 | 64.38 | 64.44 | 79,356 | -0.12(-0.18%) |
Jan 13, 2020 | 64.28 | 64.56 | 64.26 | 64.56 | 64,025 | +0.52(+0.82%) |
Jan 10, 2020 | 64.36 | 64.36 | 63.94 | 64.03 | 71,391 | -0.02(-0.04%) |
Jan 09, 2020 | 63.88 | 64.06 | 63.67 | 64.06 | 51,190 | +0.43(+0.67%) |
Jan 08, 2020 | 63.40 | 63.84 | 63.36 | 63.63 | 56,096 | +0.29(+0.45%) |
Jan 07, 2020 | 63.47 | 63.50 | 63.26 | 63.34 | 42,248 | -0.17(-0.27%) |
Jan 06, 2020 | 63.07 | 63.51 | 62.96 | 63.51 | 42,529 | +0.20(+0.31%) |
Jan 03, 2020 | 63.16 | 63.47 | 63.16 | 63.32 | 74,781 | -0.36(-0.57%) |
Jan 02, 2020 | 63.51 | 63.68 | 63.36 | 63.68 | 48,766 | +0.42(+0.66%) |
Dec 31, 2019 | 62.88 | 63.31 | 62.88 | 63.26 | 40,462 | +0.17(+0.26%) |
Dec 30, 2019 | 63.54 | 63.54 | 63.04 | 63.10 | 62,216 | -0.39(-0.61%) |
Dec 27, 2019 | 63.66 | 63.66 | 63.38 | 63.49 | 39,191 | +0.08(+0.13%) |
Dec 26, 2019 | 63.29 | 63.40 | 63.27 | 63.40 | 21,307 | +0.22(+0.35%) |
Dec 24, 2019 | 63.31 | 63.31 | 63.13 | 63.18 | 22,879 | +0.01(+0.01%) |
Dec 23, 2019 | 63.36 | 63.36 | 63.15 | 63.17 | 77,213 | +0.00(+0.01%) |
Dec 20, 2019 | 63.06 | 63.21 | 63.00 | 63.16 | 52,325 | +0.37(+0.59%) |
Dec 19, 2019 | 62.64 | 62.81 | 62.52 | 62.80 | 100,329 | +0.33(+0.53%) |
Dec 18, 2019 | 62.49 | 62.56 | 62.39 | 62.47 | 41,604 | +0.08(+0.12%) |
Dec 17, 2019 | 62.66 | 62.66 | 62.39 | 62.39 | 61,456 | -0.06(-0.10%) |
Dec 16, 2019 | 62.40 | 62.59 | 62.40 | 62.45 | 33,831 | +0.36(+0.57%) |
Dec 13, 2019 | 62.29 | 62.29 | 61.86 | 62.09 | 65,937 | +0.04(+0.06%) |
Dec 12, 2019 | 61.62 | 62.20 | 61.48 | 62.05 | 69,740 | +0.44(+0.72%) |
Dec 11, 2019 | 61.48 | 61.63 | 61.44 | 61.61 | 107,877 | +0.23(+0.38%) |
Dec 10, 2019 | 61.52 | 61.61 | 61.34 | 61.38 | 185,727 | -0.04(-0.06%) |
Dec 09, 2019 | 61.56 | 61.61 | 61.42 | 61.42 | 21,946 | -0.16(-0.25%) |
Dec 06, 2019 | 61.48 | 61.69 | 61.47 | 61.58 | 160,588 | +0.61(+0.99%) |
Dec 05, 2019 | 60.91 | 61.02 | 60.73 | 60.97 | 96,450 | +0.08(+0.12%) |
Dec 04, 2019 | 60.79 | 61.02 | 60.66 | 60.89 | 53,789 | +0.43(+0.72%) |
Dec 03, 2019 | 60.42 | 60.46 | 60.19 | 60.46 | 43,352 | -0.42(-0.70%) |
Dec 02, 2019 | 61.53 | 61.53 | 60.83 | 60.88 | 57,875 | -0.48(-0.78%) |
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.36 | 28,927 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.42 | 61.64 | 32,755 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.46 | 61.20 | 61.44 | 46,143 | +0.24(+0.40%) |
Nov 25, 2019 | 60.98 | 61.20 | 60.98 | 61.20 | 41,025 | +0.56(+0.93%) |
Nov 22, 2019 | 60.62 | 60.84 | 60.50 | 60.63 | 36,797 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.51 | 60.58 | 39,766 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.79 | 42,680 | -0.32(-0.52%) |
Nov 19, 2019 | 61.33 | 61.33 | 60.95 | 61.11 | 70,244 | +0.08(+0.12%) |
Nov 18, 2019 | 60.92 | 61.05 | 60.84 | 61.03 | 25,338 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.00 | 60.74 | 61.00 | 44,241 | +0.51(+0.84%) |
Nov 14, 2019 | 60.27 | 60.53 | 60.27 | 60.49 | 66,066 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.50 | 60.19 | 60.46 | 91,048 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.57 | 60.26 | 60.34 | 37,158 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.16 | 60.26 | 42,004 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.18 | 60.42 | 38,498 | +0.16(+0.26%) |
Nov 07, 2019 | 60.61 | 60.61 | 60.22 | 60.26 | 59,817 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.18 | 59.96 | 60.14 | 41,923 | +0.09(+0.15%) |
Nov 05, 2019 | 60.31 | 60.31 | 60.03 | 60.05 | 25,545 | -0.06(-0.10%) |
Nov 04, 2019 | 60.27 | 60.27 | 60.03 | 60.11 | 64,009 | +0.31(+0.53%) |