Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.87 | 65.87 | 64.93 | 65.02 | 33,496 | -1.29(-1.95%) |
Jan 30, 2020 | 64.70 | 66.31 | 64.70 | 66.31 | 24,817 | +1.10(+1.69%) |
Jan 29, 2020 | 65.42 | 65.66 | 65.03 | 65.20 | 9,259 | +0.02(+0.03%) |
Jan 28, 2020 | 64.81 | 65.34 | 64.77 | 65.18 | 10,105 | +0.73(+1.13%) |
Jan 27, 2020 | 63.74 | 64.71 | 63.74 | 64.45 | 17,177 | -0.64(-0.99%) |
Jan 24, 2020 | 65.68 | 65.71 | 64.88 | 65.10 | 23,415 | -0.68(-1.03%) |
Jan 23, 2020 | 65.87 | 65.92 | 65.39 | 65.77 | 21,812 | -0.46(-0.70%) |
Jan 22, 2020 | 66.22 | 66.42 | 66.09 | 66.23 | 8,029 | +0.12(+0.18%) |
Jan 21, 2020 | 66.13 | 66.39 | 66.09 | 66.11 | 13,715 | -0.34(-0.51%) |
Jan 17, 2020 | 66.51 | 66.73 | 66.39 | 66.45 | 22,439 | +0.04(+0.06%) |
Jan 16, 2020 | 65.36 | 66.42 | 65.36 | 66.42 | 24,307 | +1.42(+2.19%) |
Jan 15, 2020 | 64.56 | 65.31 | 64.36 | 65.00 | 16,999 | +0.08(+0.13%) |
Jan 14, 2020 | 65.20 | 65.26 | 64.82 | 64.91 | 21,782 | -0.14(-0.22%) |
Jan 13, 2020 | 64.73 | 65.06 | 64.65 | 65.06 | 29,831 | +0.49(+0.76%) |
Jan 10, 2020 | 64.85 | 64.90 | 64.48 | 64.56 | 8,780 | -0.39(-0.60%) |
Jan 09, 2020 | 64.65 | 65.11 | 64.62 | 64.95 | 12,079 | +0.73(+1.14%) |
Jan 08, 2020 | 64.04 | 64.43 | 63.96 | 64.22 | 42,612 | +0.31(+0.48%) |
Jan 07, 2020 | 63.69 | 64.04 | 63.69 | 63.91 | 8,320 | +0.17(+0.26%) |
Jan 06, 2020 | 63.18 | 63.74 | 62.97 | 63.74 | 20,978 | +0.14(+0.22%) |
Jan 03, 2020 | 63.37 | 63.64 | 63.21 | 63.60 | 37,182 | -0.36(-0.56%) |
Jan 02, 2020 | 63.50 | 63.97 | 63.35 | 63.96 | 11,406 | +0.77(+1.23%) |
Dec 31, 2019 | 63.07 | 63.24 | 62.97 | 63.19 | 11,382 | +0.05(+0.09%) |
Dec 30, 2019 | 63.63 | 63.63 | 63.08 | 63.13 | 10,118 | -0.41(-0.64%) |
Dec 27, 2019 | 63.64 | 63.64 | 63.49 | 63.54 | 16,152 | -0.04(-0.06%) |
Dec 26, 2019 | 63.40 | 63.72 | 63.40 | 63.58 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.25 | 63.34 | 63.14 | 63.28 | 2,493 | +0.05(+0.08%) |
Dec 23, 2019 | 63.43 | 63.50 | 63.19 | 63.23 | 5,140 | -0.06(-0.10%) |
Dec 20, 2019 | 63.67 | 63.67 | 63.29 | 63.29 | 6,395 | -0.17(-0.26%) |
Dec 19, 2019 | 62.97 | 63.46 | 62.97 | 63.46 | 47,002 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.03 | 63.05 | 17,469 | -0.49(-0.77%) |
Dec 17, 2019 | 63.36 | 63.64 | 63.36 | 63.54 | 11,606 | +0.27(+0.42%) |
Dec 16, 2019 | 63.43 | 63.70 | 63.21 | 63.27 | 25,785 | +0.30(+0.48%) |
Dec 13, 2019 | 63.17 | 63.43 | 62.82 | 62.97 | 13,488 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.41 | 62.46 | 63.21 | 16,881 | +0.74(+1.19%) |
Dec 11, 2019 | 62.64 | 62.69 | 62.44 | 62.46 | 12,517 | -0.09(-0.15%) |
Dec 10, 2019 | 62.68 | 62.74 | 62.50 | 62.56 | 18,448 | -0.10(-0.16%) |
Dec 09, 2019 | 62.97 | 62.97 | 62.64 | 62.66 | 11,893 | -0.49(-0.77%) |
Dec 06, 2019 | 62.96 | 63.35 | 62.96 | 63.15 | 30,241 | +0.63(+1.00%) |
Dec 05, 2019 | 62.61 | 62.76 | 62.31 | 62.52 | 19,481 | +0.06(+0.10%) |
Dec 04, 2019 | 62.02 | 62.58 | 62.02 | 62.46 | 11,985 | +0.59(+0.95%) |
Dec 03, 2019 | 61.95 | 61.97 | 61.46 | 61.87 | 24,682 | -0.60(-0.96%) |
Dec 02, 2019 | 62.94 | 62.94 | 62.46 | 62.46 | 34,659 | -0.37(-0.60%) |
Nov 29, 2019 | 62.82 | 63.04 | 62.72 | 62.84 | 1,958 | -0.10(-0.15%) |
Nov 27, 2019 | 63.15 | 63.17 | 62.74 | 62.93 | 15,338 | -0.08(-0.13%) |
Nov 26, 2019 | 63.26 | 63.26 | 62.80 | 63.02 | 23,650 | -0.21(-0.33%) |
Nov 25, 2019 | 62.53 | 63.26 | 62.53 | 63.23 | 38,159 | +0.86(+1.39%) |
Nov 22, 2019 | 62.01 | 62.40 | 62.00 | 62.36 | 29,697 | +0.40(+0.65%) |
Nov 21, 2019 | 62.79 | 62.79 | 61.96 | 61.96 | 77,558 | +0.01(+0.02%) |
Nov 20, 2019 | 61.47 | 62.00 | 61.47 | 61.95 | 46,677 | +0.10(+0.16%) |
Nov 19, 2019 | 61.50 | 61.93 | 61.46 | 61.85 | 16,340 | +0.40(+0.66%) |
Nov 18, 2019 | 61.18 | 61.47 | 61.11 | 61.45 | 25,798 | +0.09(+0.15%) |
Nov 15, 2019 | 61.34 | 61.43 | 61.22 | 61.35 | 21,429 | +0.33(+0.54%) |
Nov 14, 2019 | 60.62 | 61.03 | 60.61 | 61.02 | 11,221 | +0.32(+0.53%) |
Nov 13, 2019 | 60.53 | 60.84 | 60.53 | 60.70 | 10,537 | -0.05(-0.08%) |
Nov 12, 2019 | 60.42 | 60.80 | 60.38 | 60.75 | 32,694 | +0.32(+0.53%) |
Nov 11, 2019 | 60.29 | 60.63 | 60.29 | 60.42 | 7,529 | -0.06(-0.11%) |
Nov 08, 2019 | 60.55 | 60.64 | 60.38 | 60.49 | 6,526 | -0.02(-0.03%) |
Nov 07, 2019 | 60.41 | 60.74 | 60.41 | 60.51 | 17,519 | +0.49(+0.81%) |
Nov 06, 2019 | 59.88 | 60.09 | 59.73 | 60.02 | 23,176 | +0.07(+0.12%) |
Nov 05, 2019 | 60.13 | 60.30 | 59.81 | 59.95 | 14,623 | -0.04(-0.06%) |
Nov 04, 2019 | 59.95 | 60.19 | 59.80 | 59.98 | 56,968 | +0.32(+0.54%) |