Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 66.54 | 66.54 | 65.51 | 65.51 | 218 | -1.09(-1.63%) |
Jan 30, 2020 | 65.75 | 66.59 | 65.36 | 66.59 | 6,029 | +0.83(+1.27%) |
Jan 29, 2020 | 65.91 | 66.09 | 65.76 | 65.76 | 1,110 | +0.14(+0.21%) |
Jan 28, 2020 | 65.28 | 65.80 | 65.28 | 65.63 | 3,402 | +0.65(+1.00%) |
Jan 27, 2020 | 64.73 | 65.21 | 64.73 | 64.97 | 4,169 | -0.91(-1.38%) |
Jan 24, 2020 | 66.25 | 66.25 | 65.53 | 65.88 | 3,819 | -0.24(-0.36%) |
Jan 23, 2020 | 66.12 | 66.23 | 65.61 | 66.13 | 3,030 | -0.44(-0.66%) |
Jan 22, 2020 | 66.59 | 66.65 | 66.50 | 66.57 | 2,654 | +0.19(+0.29%) |
Jan 21, 2020 | 66.29 | 66.79 | 66.29 | 66.38 | 6,000 | -0.59(-0.88%) |
Jan 17, 2020 | 66.38 | 66.97 | 66.38 | 66.97 | 3,928 | +0.68(+1.02%) |
Jan 16, 2020 | 66.25 | 66.29 | 66.25 | 66.29 | 510 | +0.60(+0.91%) |
Jan 15, 2020 | 65.52 | 65.95 | 65.52 | 65.70 | 5,578 | +0.05(+0.08%) |
Jan 14, 2020 | 65.88 | 66.02 | 65.62 | 65.64 | 3,270 | -0.11(-0.17%) |
Jan 13, 2020 | 65.61 | 65.75 | 65.61 | 65.75 | 4,807 | +0.24(+0.37%) |
Jan 10, 2020 | 65.90 | 66.01 | 65.45 | 65.51 | 3,055 | -0.51(-0.77%) |
Jan 09, 2020 | 65.85 | 66.03 | 65.85 | 66.03 | 1,851 | +0.62(+0.94%) |
Jan 08, 2020 | 64.96 | 65.97 | 64.96 | 65.41 | 4,717 | +0.14(+0.22%) |
Jan 07, 2020 | 65.13 | 65.35 | 65.13 | 65.26 | 1,351 | -0.40(-0.61%) |
Jan 06, 2020 | 65.24 | 65.68 | 65.24 | 65.67 | 1,977 | +0.04(+0.06%) |
Jan 03, 2020 | 65.33 | 65.63 | 65.21 | 65.63 | 982 | -0.23(-0.35%) |
Jan 02, 2020 | 65.57 | 65.86 | 65.37 | 65.86 | 23,047 | +0.50(+0.77%) |
Dec 31, 2019 | 65.64 | 65.64 | 65.17 | 65.36 | 5,565 | +0.23(+0.35%) |
Dec 30, 2019 | 65.12 | 65.21 | 65.12 | 65.13 | 3,195 | +0.02(+0.03%) |
Dec 27, 2019 | 65.15 | 65.15 | 65.12 | 65.12 | 436 | +0.10(+0.16%) |
Dec 26, 2019 | 65.19 | 65.19 | 64.98 | 65.01 | 1,120 | +0.05(+0.07%) |
Dec 24, 2019 | 64.71 | 65.05 | 64.71 | 64.97 | 2,510 | -0.03(-0.04%) |
Dec 23, 2019 | 65.67 | 65.67 | 64.91 | 64.99 | 3,505 | -0.65(-1.00%) |
Dec 20, 2019 | 65.80 | 65.99 | 65.65 | 65.65 | 3,164 | +0.24(+0.36%) |
Dec 19, 2019 | 65.36 | 65.42 | 65.36 | 65.41 | 595 | -0.03(-0.05%) |
Dec 18, 2019 | 65.68 | 65.79 | 65.44 | 65.44 | 4,606 | -0.29(-0.44%) |
Dec 17, 2019 | 65.55 | 65.81 | 65.55 | 65.73 | 3,224 | +0.36(+0.55%) |
Dec 16, 2019 | 65.65 | 65.65 | 65.29 | 65.37 | 2,530 | +0.20(+0.30%) |
Dec 13, 2019 | 65.19 | 65.47 | 65.04 | 65.17 | 1,315 | -0.16(-0.25%) |
Dec 12, 2019 | 64.66 | 65.40 | 64.66 | 65.34 | 3,719 | +0.97(+1.50%) |
Dec 11, 2019 | 64.28 | 64.50 | 64.13 | 64.37 | 4,478 | -0.30(-0.46%) |
Dec 10, 2019 | 64.71 | 64.71 | 64.67 | 64.67 | 541 | -0.18(-0.28%) |
Dec 09, 2019 | 64.50 | 64.90 | 64.50 | 64.85 | 2,345 | +0.15(+0.23%) |
Dec 06, 2019 | 64.56 | 64.76 | 64.52 | 64.71 | 4,384 | +0.75(+1.17%) |
Dec 05, 2019 | 63.93 | 64.03 | 63.87 | 63.96 | 3,543 | +0.09(+0.14%) |
Dec 04, 2019 | 63.90 | 64.13 | 63.85 | 63.87 | 26,587 | +0.41(+0.65%) |
Dec 03, 2019 | 63.42 | 63.50 | 63.21 | 63.45 | 25,779 | -0.87(-1.35%) |
Dec 02, 2019 | 65.15 | 65.15 | 64.33 | 64.33 | 8,283 | -0.80(-1.23%) |
Nov 29, 2019 | 65.37 | 65.37 | 65.13 | 65.13 | 548 | -0.28(-0.43%) |
Nov 27, 2019 | 65.44 | 65.47 | 65.25 | 65.41 | 2,192 | +0.21(+0.32%) |
Nov 26, 2019 | 64.86 | 65.22 | 64.84 | 65.20 | 4,453 | +0.51(+0.79%) |
Nov 25, 2019 | 64.63 | 64.76 | 64.62 | 64.69 | 7,459 | +0.22(+0.33%) |
Nov 22, 2019 | 64.14 | 64.48 | 64.14 | 64.48 | 3,726 | +0.40(+0.62%) |
Nov 21, 2019 | 64.00 | 64.18 | 63.96 | 64.08 | 70,542 | -0.50(-0.77%) |
Nov 20, 2019 | 64.46 | 64.61 | 64.21 | 64.57 | 3,867 | -0.16(-0.24%) |
Nov 19, 2019 | 64.79 | 64.90 | 64.73 | 64.73 | 1,255 | +0.12(+0.19%) |
Nov 18, 2019 | 64.55 | 64.61 | 64.35 | 64.61 | 3,743 | +0.03(+0.04%) |
Nov 15, 2019 | 64.65 | 64.65 | 64.53 | 64.58 | 1,644 | -0.10(-0.15%) |
Nov 14, 2019 | 64.34 | 64.79 | 64.34 | 64.68 | 8,898 | -0.02(-0.04%) |
Nov 13, 2019 | 64.54 | 64.83 | 64.54 | 64.70 | 3,621 | -0.27(-0.42%) |
Nov 12, 2019 | 64.96 | 65.01 | 64.91 | 64.97 | 3,421 | +0.23(+0.35%) |
Nov 11, 2019 | 64.32 | 64.78 | 64.32 | 64.75 | 1,909 | -0.05(-0.07%) |
Nov 08, 2019 | 64.77 | 64.81 | 64.77 | 64.79 | 1,534 | +0.08(+0.12%) |
Nov 07, 2019 | 64.64 | 65.02 | 64.64 | 64.72 | 17,315 | +0.25(+0.38%) |
Nov 06, 2019 | 63.98 | 64.47 | 63.98 | 64.47 | 8,721 | +0.70(+1.09%) |
Nov 05, 2019 | 63.50 | 63.90 | 63.50 | 63.77 | 3,001 | +0.24(+0.38%) |
Nov 04, 2019 | 63.89 | 63.92 | 63.43 | 63.53 | 23,915 | -0.01(-0.02%) |