Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.45 | 69.66 | 69.00 | 69.05 | 46,805 | -0.44(-0.64%) |
Jan 30, 2020 | 68.99 | 69.60 | 68.81 | 69.50 | 81,137 | +0.36(+0.52%) |
Jan 29, 2020 | 69.72 | 69.80 | 69.13 | 69.13 | 27,315 | -0.38(-0.55%) |
Jan 28, 2020 | 69.27 | 69.78 | 69.11 | 69.51 | 38,792 | +0.09(+0.13%) |
Jan 27, 2020 | 69.35 | 69.59 | 69.24 | 69.42 | 48,091 | -0.13(-0.18%) |
Jan 24, 2020 | 69.55 | 69.73 | 69.30 | 69.55 | 42,170 | +0.02(+0.04%) |
Jan 23, 2020 | 68.89 | 69.56 | 68.77 | 69.52 | 42,023 | +0.57(+0.83%) |
Jan 22, 2020 | 69.62 | 69.87 | 68.78 | 68.95 | 46,194 | -0.65(-0.93%) |
Jan 21, 2020 | 68.78 | 69.59 | 68.78 | 69.59 | 67,246 | +0.85(+1.24%) |
Jan 17, 2020 | 68.65 | 68.89 | 68.59 | 68.74 | 29,621 | +0.04(+0.06%) |
Jan 16, 2020 | 68.11 | 68.70 | 67.90 | 68.70 | 58,251 | +0.84(+1.24%) |
Jan 15, 2020 | 67.39 | 68.04 | 67.39 | 67.86 | 47,426 | +0.58(+0.87%) |
Jan 14, 2020 | 67.73 | 67.73 | 66.79 | 67.28 | 57,607 | -0.29(-0.43%) |
Jan 13, 2020 | 66.81 | 67.58 | 66.80 | 67.57 | 67,739 | +0.77(+1.15%) |
Jan 10, 2020 | 66.14 | 66.90 | 66.14 | 66.80 | 487,053 | +0.54(+0.81%) |
Jan 09, 2020 | 66.18 | 66.39 | 65.95 | 66.26 | 154,068 | +0.08(+0.12%) |
Jan 08, 2020 | 66.08 | 66.33 | 65.85 | 66.18 | 248,341 | +0.20(+0.31%) |
Jan 07, 2020 | 66.64 | 66.64 | 65.66 | 65.97 | 58,245 | -0.80(-1.19%) |
Jan 06, 2020 | 66.51 | 66.97 | 66.34 | 66.77 | 140,919 | +0.26(+0.39%) |
Jan 03, 2020 | 65.54 | 66.52 | 65.45 | 66.51 | 186,093 | +0.80(+1.22%) |
Jan 02, 2020 | 66.91 | 66.91 | 65.36 | 65.71 | 143,391 | -0.93(-1.39%) |
Dec 31, 2019 | 65.88 | 66.66 | 65.70 | 66.64 | 35,274 | +0.61(+0.92%) |
Dec 30, 2019 | 65.68 | 66.07 | 65.64 | 66.03 | 67,004 | +0.07(+0.11%) |
Dec 27, 2019 | 65.85 | 65.96 | 65.69 | 65.96 | 40,700 | +0.27(+0.42%) |
Dec 26, 2019 | 65.47 | 65.70 | 65.29 | 65.68 | 203,177 | +0.22(+0.34%) |
Dec 24, 2019 | 65.25 | 65.57 | 65.06 | 65.46 | 198,416 | +0.12(+0.18%) |
Dec 23, 2019 | 65.91 | 66.07 | 65.24 | 65.35 | 362,583 | -0.43(-0.66%) |
Dec 20, 2019 | 65.31 | 66.01 | 65.31 | 65.78 | 51,102 | +0.50(+0.77%) |
Dec 19, 2019 | 64.82 | 65.28 | 64.71 | 65.28 | 47,771 | +0.41(+0.63%) |
Dec 18, 2019 | 64.36 | 65.04 | 64.18 | 64.87 | 57,472 | +0.46(+0.71%) |
Dec 17, 2019 | 65.21 | 65.45 | 64.29 | 64.41 | 369,420 | -0.80(-1.23%) |
Dec 16, 2019 | 64.97 | 65.30 | 64.39 | 65.21 | 153,651 | +0.31(+0.48%) |
Dec 13, 2019 | 65.08 | 65.51 | 64.41 | 64.90 | 90,886 | -0.17(-0.26%) |
Dec 12, 2019 | 66.21 | 66.39 | 64.95 | 65.07 | 104,390 | -1.18(-1.77%) |
Dec 11, 2019 | 67.23 | 67.25 | 65.98 | 66.24 | 36,124 | -0.95(-1.41%) |
Dec 10, 2019 | 67.61 | 67.72 | 67.00 | 67.19 | 170,350 | -0.53(-0.78%) |
Dec 09, 2019 | 67.75 | 67.84 | 67.29 | 67.72 | 20,409 | +0.06(+0.09%) |
Dec 06, 2019 | 67.63 | 68.01 | 67.63 | 67.65 | 31,359 | -0.02(-0.03%) |
Dec 05, 2019 | 67.57 | 67.70 | 67.30 | 67.67 | 39,760 | +0.10(+0.14%) |
Dec 04, 2019 | 67.29 | 67.84 | 67.29 | 67.58 | 72,443 | +0.16(+0.23%) |
Dec 03, 2019 | 66.73 | 67.52 | 66.73 | 67.42 | 53,779 | +0.62(+0.93%) |
Dec 02, 2019 | 67.60 | 67.92 | 66.79 | 66.79 | 80,894 | -1.12(-1.64%) |
Nov 29, 2019 | 68.31 | 68.53 | 67.91 | 67.91 | 15,508 | -0.36(-0.52%) |
Nov 27, 2019 | 67.95 | 68.27 | 67.73 | 68.27 | 40,368 | +0.30(+0.44%) |
Nov 26, 2019 | 67.04 | 67.97 | 67.04 | 67.97 | 74,503 | +1.10(+1.65%) |
Nov 25, 2019 | 66.79 | 67.36 | 66.79 | 66.86 | 64,988 | +0.20(+0.30%) |
Nov 22, 2019 | 67.02 | 67.09 | 66.24 | 66.66 | 35,579 | -0.20(-0.30%) |
Nov 21, 2019 | 67.92 | 67.92 | 66.82 | 66.86 | 49,832 | -1.17(-1.73%) |
Nov 20, 2019 | 68.20 | 68.52 | 67.82 | 68.04 | 37,309 | -0.15(-0.23%) |
Nov 19, 2019 | 68.23 | 68.39 | 67.91 | 68.19 | 80,079 | +0.23(+0.34%) |
Nov 18, 2019 | 67.77 | 68.36 | 67.74 | 67.96 | 42,463 | +0.38(+0.56%) |
Nov 15, 2019 | 67.22 | 67.62 | 67.17 | 67.58 | 55,421 | +0.37(+0.55%) |
Nov 14, 2019 | 66.88 | 67.29 | 66.88 | 67.22 | 73,435 | +0.39(+0.59%) |
Nov 13, 2019 | 66.15 | 66.93 | 66.15 | 66.82 | 41,291 | +0.79(+1.20%) |
Nov 12, 2019 | 66.50 | 67.07 | 65.91 | 66.03 | 101,286 | -0.42(-0.63%) |
Nov 11, 2019 | 66.55 | 66.86 | 66.36 | 66.45 | 53,631 | -0.02(-0.03%) |
Nov 08, 2019 | 66.48 | 67.03 | 66.32 | 66.47 | 99,667 | -0.22(-0.33%) |
Nov 07, 2019 | 67.42 | 67.65 | 66.21 | 66.69 | 108,657 | -0.89(-1.31%) |
Nov 06, 2019 | 67.46 | 68.00 | 67.33 | 67.58 | 157,835 | +0.16(+0.23%) |
Nov 05, 2019 | 68.65 | 68.93 | 67.05 | 67.42 | 256,076 | -1.60(-2.31%) |
Nov 04, 2019 | 69.97 | 69.97 | 68.82 | 69.01 | 79,526 | -1.08(-1.54%) |