Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.36 | 61.83 | 60.66 | 61.02 | 709,376 | -0.83(-1.34%) |
Jan 30, 2020 | 60.58 | 61.96 | 60.58 | 61.84 | 433,550 | +0.61(+0.99%) |
Jan 29, 2020 | 61.48 | 61.89 | 61.04 | 61.23 | 511,312 | +0.17(+0.27%) |
Jan 28, 2020 | 60.46 | 61.27 | 60.02 | 61.07 | 335,482 | +0.95(+1.58%) |
Jan 27, 2020 | 61.77 | 61.77 | 59.92 | 60.12 | 403,590 | -2.35(-3.76%) |
Jan 24, 2020 | 63.12 | 63.38 | 62.09 | 62.47 | 337,387 | -0.64(-1.02%) |
Jan 23, 2020 | 62.95 | 63.38 | 62.11 | 63.11 | 440,946 | -0.17(-0.26%) |
Jan 22, 2020 | 63.73 | 63.94 | 62.86 | 63.28 | 321,865 | -0.31(-0.49%) |
Jan 21, 2020 | 64.71 | 64.73 | 63.55 | 63.59 | 414,399 | -1.44(-2.22%) |
Jan 17, 2020 | 65.42 | 65.51 | 64.78 | 65.04 | 323,478 | -0.12(-0.19%) |
Jan 16, 2020 | 64.84 | 65.16 | 64.41 | 65.16 | 434,172 | +0.74(+1.15%) |
Jan 15, 2020 | 64.42 | 64.99 | 64.15 | 64.42 | 500,374 | -0.43(-0.66%) |
Jan 14, 2020 | 64.71 | 65.01 | 64.23 | 64.84 | 344,634 | +0.03(+0.04%) |
Jan 13, 2020 | 64.10 | 64.86 | 63.62 | 64.82 | 568,593 | +0.63(+0.98%) |
Jan 10, 2020 | 66.08 | 66.08 | 64.08 | 64.19 | 366,470 | -1.76(-2.66%) |
Jan 09, 2020 | 66.28 | 66.43 | 65.69 | 65.95 | 339,768 | +0.00(+0.00%) |
Jan 08, 2020 | 65.90 | 66.15 | 65.39 | 65.95 | 398,206 | +0.12(+0.19%) |
Jan 07, 2020 | 65.96 | 66.53 | 65.78 | 65.83 | 432,379 | -0.62(-0.93%) |
Jan 06, 2020 | 66.52 | 66.55 | 65.91 | 66.44 | 428,044 | -0.66(-0.99%) |
Jan 03, 2020 | 66.84 | 67.15 | 66.35 | 67.11 | 384,748 | -0.94(-1.38%) |
Jan 02, 2020 | 67.78 | 68.05 | 67.10 | 68.05 | 303,738 | +0.84(+1.26%) |
Dec 31, 2019 | 67.39 | 67.94 | 67.11 | 67.20 | 344,514 | -0.30(-0.45%) |
Dec 30, 2019 | 67.66 | 67.86 | 67.32 | 67.51 | 323,701 | -0.13(-0.19%) |
Dec 27, 2019 | 67.91 | 67.94 | 67.44 | 67.64 | 261,403 | -0.08(-0.12%) |
Dec 26, 2019 | 67.50 | 68.05 | 67.17 | 67.71 | 326,944 | +0.37(+0.54%) |
Dec 24, 2019 | 67.71 | 67.81 | 67.34 | 67.35 | 103,572 | -0.30(-0.45%) |
Dec 23, 2019 | 67.78 | 67.78 | 67.25 | 67.65 | 179,237 | +0.07(+0.10%) |
Dec 20, 2019 | 68.18 | 68.47 | 67.42 | 67.58 | 1,177,121 | -0.04(-0.06%) |
Dec 19, 2019 | 68.20 | 68.24 | 67.57 | 67.63 | 419,435 | -0.50(-0.74%) |
Dec 18, 2019 | 67.46 | 68.37 | 67.11 | 68.13 | 584,309 | +0.89(+1.32%) |
Dec 17, 2019 | 67.15 | 67.80 | 67.12 | 67.24 | 514,418 | -0.04(-0.06%) |
Dec 16, 2019 | 68.27 | 68.40 | 66.98 | 67.29 | 669,685 | +0.28(+0.42%) |
Dec 13, 2019 | 68.11 | 68.69 | 66.71 | 67.01 | 857,436 | -0.92(-1.36%) |
Dec 12, 2019 | 66.27 | 68.03 | 66.04 | 67.93 | 855,980 | +1.30(+1.96%) |
Dec 11, 2019 | 66.86 | 67.26 | 65.99 | 66.63 | 508,462 | +0.04(+0.07%) |
Dec 10, 2019 | 65.85 | 66.69 | 65.38 | 66.58 | 589,256 | +0.50(+0.75%) |
Dec 09, 2019 | 66.55 | 66.77 | 65.83 | 66.09 | 627,380 | -0.54(-0.81%) |
Dec 06, 2019 | 67.14 | 67.35 | 66.24 | 66.63 | 549,016 | +0.42(+0.63%) |
Dec 05, 2019 | 66.47 | 66.66 | 65.75 | 66.21 | 732,078 | -0.13(-0.20%) |
Dec 04, 2019 | 66.88 | 67.46 | 66.24 | 66.34 | 490,603 | -0.24(-0.37%) |
Dec 03, 2019 | 66.27 | 66.78 | 65.48 | 66.58 | 626,292 | -0.84(-1.24%) |
Dec 02, 2019 | 68.04 | 68.39 | 67.26 | 67.42 | 536,438 | -0.55(-0.81%) |
Nov 29, 2019 | 68.50 | 68.50 | 67.91 | 67.97 | 256,000 | -0.74(-1.08%) |
Nov 27, 2019 | 68.73 | 69.32 | 68.05 | 68.71 | 596,032 | -1.37(-1.95%) |
Nov 26, 2019 | 70.23 | 70.45 | 69.64 | 70.07 | 420,867 | -0.11(-0.16%) |
Nov 25, 2019 | 69.65 | 70.69 | 69.45 | 70.19 | 421,263 | +0.84(+1.22%) |
Nov 22, 2019 | 69.13 | 69.58 | 68.86 | 69.34 | 415,670 | +0.41(+0.59%) |
Nov 21, 2019 | 68.17 | 69.19 | 67.94 | 68.93 | 346,296 | +0.63(+0.92%) |
Nov 20, 2019 | 68.98 | 69.43 | 67.98 | 68.31 | 554,662 | -1.26(-1.81%) |
Nov 19, 2019 | 69.30 | 70.05 | 68.95 | 69.57 | 530,159 | +0.49(+0.71%) |
Nov 18, 2019 | 69.21 | 69.32 | 68.59 | 69.08 | 465,120 | -0.63(-0.90%) |
Nov 15, 2019 | 69.32 | 69.94 | 69.27 | 69.71 | 546,487 | -0.01(-0.01%) |
Nov 14, 2019 | 69.42 | 70.80 | 69.41 | 69.72 | 654,166 | +1.04(+1.51%) |
Nov 13, 2019 | 68.15 | 69.06 | 67.50 | 68.68 | 532,435 | +0.15(+0.22%) |
Nov 12, 2019 | 69.69 | 69.69 | 68.45 | 68.53 | 513,082 | -1.15(-1.66%) |
Nov 11, 2019 | 68.75 | 69.71 | 68.57 | 69.69 | 395,420 | +0.39(+0.56%) |
Nov 08, 2019 | 68.40 | 69.44 | 68.11 | 69.30 | 450,838 | +0.75(+1.09%) |
Nov 07, 2019 | 68.62 | 69.24 | 68.41 | 68.55 | 588,470 | +0.65(+0.96%) |
Nov 06, 2019 | 68.76 | 69.08 | 67.63 | 67.90 | 516,566 | -1.00(-1.45%) |
Nov 05, 2019 | 69.38 | 69.45 | 68.50 | 68.90 | 568,416 | -0.09(-0.13%) |
Nov 04, 2019 | 68.24 | 69.49 | 68.16 | 68.98 | 649,482 | +1.53(+2.27%) |