Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.40 | 64.80 | 62.32 | 62.68 | 153,609 | -2.13(-3.28%) |
Jan 30, 2020 | 64.09 | 64.83 | 62.25 | 64.80 | 80,006 | +0.16(+0.25%) |
Jan 29, 2020 | 64.88 | 65.61 | 64.39 | 64.64 | 85,807 | -0.04(-0.06%) |
Jan 28, 2020 | 64.95 | 65.15 | 64.37 | 64.68 | 62,327 | -0.06(-0.09%) |
Jan 27, 2020 | 64.59 | 65.24 | 64.50 | 64.74 | 56,784 | -0.83(-1.27%) |
Jan 24, 2020 | 66.78 | 66.78 | 65.12 | 65.57 | 63,803 | -1.03(-1.55%) |
Jan 23, 2020 | 66.77 | 66.88 | 65.56 | 66.60 | 141,092 | -0.20(-0.30%) |
Jan 22, 2020 | 67.73 | 67.73 | 66.68 | 66.80 | 80,684 | -0.56(-0.82%) |
Jan 21, 2020 | 68.05 | 68.35 | 67.07 | 67.36 | 257,427 | -0.81(-1.19%) |
Jan 17, 2020 | 68.06 | 68.39 | 67.34 | 68.17 | 85,211 | -0.05(-0.07%) |
Jan 16, 2020 | 67.97 | 68.47 | 67.80 | 68.22 | 107,759 | +0.81(+1.21%) |
Jan 15, 2020 | 66.99 | 67.98 | 66.99 | 67.41 | 68,655 | +0.39(+0.59%) |
Jan 14, 2020 | 66.62 | 67.46 | 66.62 | 67.01 | 74,170 | +0.33(+0.49%) |
Jan 13, 2020 | 66.15 | 66.77 | 66.15 | 66.69 | 52,685 | +0.54(+0.81%) |
Jan 10, 2020 | 66.31 | 66.81 | 65.76 | 66.15 | 56,180 | -0.09(-0.13%) |
Jan 09, 2020 | 66.14 | 66.56 | 65.98 | 66.24 | 66,012 | +0.12(+0.19%) |
Jan 08, 2020 | 65.58 | 66.55 | 65.22 | 66.11 | 83,455 | +0.73(+1.11%) |
Jan 07, 2020 | 65.61 | 65.69 | 65.13 | 65.39 | 93,693 | -0.41(-0.63%) |
Jan 06, 2020 | 65.99 | 66.13 | 64.29 | 65.80 | 170,743 | -0.71(-1.07%) |
Jan 03, 2020 | 65.82 | 66.57 | 65.53 | 66.51 | 135,961 | -0.23(-0.34%) |
Jan 02, 2020 | 67.15 | 67.52 | 66.24 | 66.74 | 83,266 | -0.25(-0.37%) |
Dec 31, 2019 | 66.25 | 67.15 | 66.25 | 66.99 | 87,612 | +0.61(+0.92%) |
Dec 30, 2019 | 66.48 | 66.79 | 65.87 | 66.37 | 87,276 | +0.01(+0.01%) |
Dec 27, 2019 | 66.58 | 66.91 | 66.03 | 66.36 | 97,011 | +0.00(+0.00%) |
Dec 26, 2019 | 66.34 | 66.42 | 66.00 | 66.36 | 45,055 | +0.20(+0.30%) |
Dec 24, 2019 | 65.75 | 66.22 | 65.35 | 66.16 | 68,398 | +0.49(+0.74%) |
Dec 23, 2019 | 66.28 | 66.77 | 65.45 | 65.67 | 99,406 | -0.56(-0.84%) |
Dec 20, 2019 | 66.21 | 66.32 | 65.35 | 66.23 | 585,722 | +0.01(+0.01%) |
Dec 19, 2019 | 66.19 | 66.42 | 65.54 | 66.22 | 216,239 | +0.10(+0.14%) |
Dec 18, 2019 | 65.83 | 66.17 | 64.31 | 66.12 | 145,611 | +0.24(+0.36%) |
Dec 17, 2019 | 65.75 | 66.15 | 65.24 | 65.88 | 133,337 | +0.10(+0.15%) |
Dec 16, 2019 | 66.73 | 66.98 | 65.64 | 65.79 | 172,421 | -0.49(-0.74%) |
Dec 13, 2019 | 67.18 | 67.59 | 66.08 | 66.28 | 192,560 | -0.76(-1.13%) |
Dec 12, 2019 | 66.30 | 67.43 | 66.08 | 67.03 | 199,736 | +0.54(+0.81%) |
Dec 11, 2019 | 66.57 | 66.79 | 66.19 | 66.50 | 84,921 | -0.08(-0.12%) |
Dec 10, 2019 | 66.68 | 66.88 | 66.37 | 66.57 | 90,261 | -0.11(-0.16%) |
Dec 09, 2019 | 66.40 | 66.96 | 66.14 | 66.68 | 164,783 | +0.21(+0.32%) |
Dec 06, 2019 | 67.03 | 67.30 | 66.31 | 66.47 | 184,728 | +0.01(+0.01%) |
Dec 05, 2019 | 65.66 | 66.50 | 65.66 | 66.46 | 169,032 | +0.79(+1.21%) |
Dec 04, 2019 | 65.65 | 66.60 | 65.57 | 65.66 | 96,897 | +0.39(+0.60%) |
Dec 03, 2019 | 65.57 | 66.00 | 65.01 | 65.27 | 92,911 | -0.93(-1.40%) |
Dec 02, 2019 | 67.19 | 67.55 | 66.11 | 66.20 | 77,352 | -0.86(-1.29%) |
Nov 29, 2019 | 67.52 | 67.90 | 67.06 | 67.06 | 27,881 | -0.74(-1.09%) |
Nov 27, 2019 | 67.88 | 68.24 | 67.39 | 67.80 | 72,157 | +0.02(+0.03%) |
Nov 26, 2019 | 67.55 | 68.44 | 67.26 | 67.78 | 118,550 | +0.17(+0.25%) |
Nov 25, 2019 | 66.51 | 67.96 | 66.26 | 67.61 | 79,375 | +1.14(+1.71%) |
Nov 22, 2019 | 66.49 | 66.55 | 66.00 | 66.47 | 89,597 | +0.19(+0.29%) |
Nov 21, 2019 | 66.82 | 66.82 | 65.92 | 66.28 | 112,054 | -0.45(-0.67%) |
Nov 20, 2019 | 66.81 | 67.02 | 66.17 | 66.73 | 139,782 | -0.34(-0.50%) |
Nov 19, 2019 | 67.44 | 67.71 | 66.92 | 67.06 | 88,791 | -0.25(-0.37%) |
Nov 18, 2019 | 66.54 | 67.32 | 66.39 | 67.31 | 93,444 | +0.73(+1.09%) |
Nov 15, 2019 | 67.13 | 67.16 | 66.51 | 66.58 | 180,178 | -0.11(-0.16%) |
Nov 14, 2019 | 66.43 | 66.83 | 66.05 | 66.69 | 97,206 | +0.23(+0.35%) |
Nov 13, 2019 | 66.79 | 67.09 | 66.20 | 66.46 | 159,239 | -0.70(-1.04%) |
Nov 12, 2019 | 67.65 | 67.89 | 66.82 | 67.16 | 109,550 | -0.32(-0.48%) |
Nov 11, 2019 | 67.24 | 68.00 | 66.53 | 67.48 | 142,409 | +0.04(+0.06%) |
Nov 08, 2019 | 67.86 | 68.31 | 67.36 | 67.44 | 116,628 | -0.53(-0.79%) |
Nov 07, 2019 | 68.00 | 68.65 | 67.65 | 67.98 | 109,480 | +0.47(+0.69%) |
Nov 06, 2019 | 67.11 | 67.53 | 66.53 | 67.51 | 105,308 | +0.12(+0.18%) |
Nov 05, 2019 | 67.16 | 68.32 | 65.86 | 67.39 | 148,864 | +0.38(+0.57%) |
Nov 04, 2019 | 66.20 | 67.32 | 66.09 | 67.00 | 144,093 | +0.95(+1.43%) |