Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 63.69 | 63.69 | 62.97 | 63.18 | 52,318 | -0.71(-1.11%) |
Jan 30, 2020 | 63.45 | 63.89 | 63.18 | 63.89 | 25,809 | +0.09(+0.15%) |
Jan 29, 2020 | 64.47 | 64.47 | 63.80 | 63.80 | 63,973 | -0.60(-0.93%) |
Jan 28, 2020 | 64.38 | 64.56 | 64.23 | 64.40 | 38,825 | +0.22(+0.34%) |
Jan 27, 2020 | 64.17 | 64.37 | 64.15 | 64.18 | 54,388 | -0.66(-1.02%) |
Jan 24, 2020 | 65.57 | 65.57 | 64.63 | 64.84 | 24,564 | -0.64(-0.97%) |
Jan 23, 2020 | 65.33 | 65.52 | 65.05 | 65.48 | 21,742 | -0.03(-0.05%) |
Jan 22, 2020 | 65.59 | 65.72 | 65.46 | 65.51 | 16,719 | +0.14(+0.22%) |
Jan 21, 2020 | 65.32 | 65.50 | 65.17 | 65.37 | 28,698 | -0.10(-0.16%) |
Jan 17, 2020 | 65.45 | 65.50 | 65.35 | 65.47 | 27,914 | +0.10(+0.16%) |
Jan 16, 2020 | 65.18 | 65.37 | 65.18 | 65.37 | 17,210 | +0.40(+0.61%) |
Jan 15, 2020 | 64.78 | 65.16 | 64.78 | 64.97 | 15,000 | +0.18(+0.27%) |
Jan 14, 2020 | 64.79 | 64.83 | 64.60 | 64.79 | 19,876 | -0.03(-0.04%) |
Jan 13, 2020 | 64.67 | 64.87 | 64.61 | 64.82 | 37,318 | +0.22(+0.34%) |
Jan 10, 2020 | 64.85 | 64.87 | 64.60 | 64.60 | 16,914 | -0.10(-0.15%) |
Jan 09, 2020 | 64.70 | 64.70 | 64.53 | 64.70 | 24,030 | +0.17(+0.26%) |
Jan 08, 2020 | 64.41 | 64.68 | 64.37 | 64.53 | 124,512 | +0.17(+0.26%) |
Jan 07, 2020 | 64.46 | 64.46 | 64.21 | 64.36 | 40,729 | -0.19(-0.30%) |
Jan 06, 2020 | 64.15 | 64.61 | 64.15 | 64.56 | 21,570 | +0.02(+0.02%) |
Jan 03, 2020 | 64.43 | 64.67 | 64.43 | 64.54 | 34,065 | -0.34(-0.52%) |
Jan 02, 2020 | 65.24 | 65.24 | 64.60 | 64.88 | 20,259 | -0.06(-0.09%) |
Dec 31, 2019 | 64.64 | 64.97 | 64.64 | 64.94 | 11,710 | +0.27(+0.42%) |
Dec 30, 2019 | 64.97 | 65.02 | 64.65 | 64.66 | 54,544 | -0.37(-0.56%) |
Dec 27, 2019 | 65.17 | 65.17 | 64.97 | 65.03 | 28,151 | +0.04(+0.06%) |
Dec 26, 2019 | 65.03 | 65.12 | 64.86 | 64.99 | 30,719 | +0.12(+0.18%) |
Dec 24, 2019 | 65.01 | 65.01 | 64.83 | 64.87 | 22,828 | -0.08(-0.12%) |
Dec 23, 2019 | 65.11 | 65.15 | 64.93 | 64.95 | 28,352 | -0.03(-0.05%) |
Dec 20, 2019 | 64.68 | 65.15 | 64.68 | 64.98 | 60,226 | +0.42(+0.65%) |
Dec 19, 2019 | 64.57 | 64.62 | 64.51 | 64.56 | 15,560 | +0.01(+0.01%) |
Dec 18, 2019 | 64.48 | 64.64 | 64.46 | 64.55 | 30,614 | +0.09(+0.14%) |
Dec 17, 2019 | 64.62 | 64.63 | 64.45 | 64.47 | 17,406 | +0.00(+0.00%) |
Dec 16, 2019 | 64.32 | 64.53 | 64.32 | 64.47 | 21,898 | +0.41(+0.64%) |
Dec 13, 2019 | 64.07 | 64.23 | 63.89 | 64.05 | 42,135 | -0.18(-0.29%) |
Dec 12, 2019 | 63.82 | 64.42 | 63.82 | 64.24 | 24,401 | +0.49(+0.76%) |
Dec 11, 2019 | 63.90 | 63.97 | 63.68 | 63.75 | 15,241 | -0.10(-0.16%) |
Dec 10, 2019 | 63.97 | 63.99 | 63.78 | 63.85 | 90,303 | -0.08(-0.12%) |
Dec 09, 2019 | 63.85 | 64.06 | 63.85 | 63.93 | 13,498 | -0.02(-0.03%) |
Dec 06, 2019 | 63.78 | 64.16 | 63.78 | 63.94 | 27,851 | +0.50(+0.78%) |
Dec 05, 2019 | 63.56 | 63.56 | 63.28 | 63.45 | 21,815 | +0.02(+0.03%) |
Dec 04, 2019 | 63.09 | 63.54 | 63.09 | 63.43 | 48,937 | +0.39(+0.61%) |
Dec 03, 2019 | 62.89 | 63.06 | 62.75 | 63.05 | 124,279 | -0.24(-0.37%) |
Dec 02, 2019 | 63.76 | 63.76 | 63.28 | 63.28 | 30,113 | -0.37(-0.58%) |
Nov 29, 2019 | 63.84 | 63.89 | 63.65 | 63.65 | 6,546 | -0.24(-0.38%) |
Nov 27, 2019 | 63.73 | 63.92 | 63.72 | 63.89 | 38,088 | +0.26(+0.41%) |
Nov 26, 2019 | 63.61 | 63.66 | 63.50 | 63.63 | 27,274 | +0.07(+0.11%) |
Nov 25, 2019 | 63.59 | 63.65 | 63.52 | 63.57 | 14,318 | +0.18(+0.28%) |
Nov 22, 2019 | 63.45 | 63.47 | 63.26 | 63.39 | 14,691 | +0.11(+0.18%) |
Nov 21, 2019 | 63.28 | 63.33 | 63.05 | 63.28 | 12,067 | -0.03(-0.05%) |
Nov 20, 2019 | 63.33 | 63.45 | 63.05 | 63.31 | 19,248 | -0.18(-0.28%) |
Nov 19, 2019 | 63.88 | 63.88 | 63.49 | 63.49 | 22,098 | -0.36(-0.57%) |
Nov 18, 2019 | 63.82 | 64.01 | 63.80 | 63.85 | 14,446 | -0.02(-0.03%) |
Nov 15, 2019 | 63.70 | 63.88 | 63.62 | 63.87 | 17,916 | +0.42(+0.66%) |
Nov 14, 2019 | 63.41 | 63.54 | 63.35 | 63.45 | 17,240 | +0.00(+0.00%) |
Nov 13, 2019 | 63.26 | 63.55 | 63.22 | 63.45 | 22,978 | +0.03(+0.04%) |
Nov 12, 2019 | 63.57 | 63.71 | 63.34 | 63.43 | 22,795 | -0.08(-0.12%) |
Nov 11, 2019 | 63.49 | 63.56 | 63.44 | 63.50 | 14,477 | -0.23(-0.37%) |
Nov 08, 2019 | 63.51 | 63.74 | 63.40 | 63.74 | 30,458 | +0.09(+0.14%) |
Nov 07, 2019 | 63.81 | 63.92 | 63.57 | 63.65 | 27,368 | +0.11(+0.17%) |
Nov 06, 2019 | 63.61 | 63.66 | 63.39 | 63.54 | 24,192 | -0.05(-0.08%) |
Nov 05, 2019 | 63.70 | 63.73 | 63.44 | 63.59 | 20,283 | -0.12(-0.18%) |
Nov 04, 2019 | 63.59 | 63.80 | 63.59 | 63.70 | 30,108 | +0.35(+0.55%) |