Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.80 | 65.88 | 65.75 | 65.80 | 18,824 | -0.26(-0.39%) |
Jan 30, 2020 | 65.95 | 66.07 | 65.88 | 66.05 | 20,618 | -0.32(-0.48%) |
Jan 29, 2020 | 66.31 | 66.39 | 66.23 | 66.37 | 3,996 | -0.06(-0.10%) |
Jan 28, 2020 | 66.36 | 66.45 | 66.31 | 66.44 | 70,186 | +0.03(+0.04%) |
Jan 27, 2020 | 66.50 | 66.55 | 66.39 | 66.41 | 38,528 | -0.65(-0.97%) |
Jan 24, 2020 | 67.25 | 67.25 | 67.01 | 67.06 | 13,024 | -0.21(-0.31%) |
Jan 23, 2020 | 67.43 | 67.47 | 67.14 | 67.26 | 6,705 | +0.01(+0.01%) |
Jan 22, 2020 | 67.34 | 67.34 | 67.17 | 67.25 | 12,329 | +0.01(+0.02%) |
Jan 21, 2020 | 67.50 | 67.52 | 67.24 | 67.24 | 20,625 | -0.35(-0.52%) |
Jan 17, 2020 | 67.68 | 67.69 | 67.55 | 67.60 | 14,652 | -0.23(-0.33%) |
Jan 16, 2020 | 68.06 | 68.06 | 67.72 | 67.82 | 9,383 | -0.03(-0.04%) |
Jan 15, 2020 | 67.74 | 67.96 | 67.74 | 67.85 | 3,713 | +0.02(+0.03%) |
Jan 14, 2020 | 67.87 | 67.87 | 67.81 | 67.83 | 8,007 | -0.06(-0.09%) |
Jan 13, 2020 | 68.13 | 68.13 | 67.78 | 67.89 | 37,728 | +0.02(+0.03%) |
Jan 10, 2020 | 67.64 | 67.88 | 67.64 | 67.87 | 21,876 | +0.48(+0.71%) |
Jan 09, 2020 | 67.42 | 67.42 | 67.33 | 67.39 | 9,835 | -0.09(-0.13%) |
Jan 08, 2020 | 67.41 | 67.58 | 67.28 | 67.48 | 68,006 | -0.02(-0.03%) |
Jan 07, 2020 | 67.52 | 67.52 | 67.39 | 67.50 | 64,739 | -0.51(-0.75%) |
Jan 06, 2020 | 68.13 | 68.19 | 68.01 | 68.01 | 51,501 | -0.34(-0.50%) |
Jan 03, 2020 | 68.30 | 68.44 | 68.28 | 68.35 | 6,206 | -0.30(-0.44%) |
Jan 02, 2020 | 68.74 | 68.80 | 68.60 | 68.66 | 16,486 | -0.30(-0.44%) |
Dec 31, 2019 | 69.01 | 69.12 | 68.96 | 68.96 | 9,361 | +0.21(+0.30%) |
Dec 30, 2019 | 68.76 | 68.83 | 68.72 | 68.75 | 28,785 | +0.16(+0.23%) |
Dec 27, 2019 | 68.49 | 68.67 | 68.40 | 68.59 | 17,908 | +0.30(+0.44%) |
Dec 26, 2019 | 68.08 | 68.29 | 68.08 | 68.29 | 12,355 | +0.23(+0.33%) |
Dec 24, 2019 | 67.99 | 68.09 | 67.99 | 68.07 | 12,515 | +0.05(+0.07%) |
Dec 23, 2019 | 67.97 | 68.06 | 67.91 | 68.02 | 35,627 | +0.19(+0.28%) |
Dec 20, 2019 | 67.82 | 67.86 | 67.81 | 67.83 | 21,266 | +0.14(+0.21%) |
Dec 19, 2019 | 67.55 | 67.69 | 67.53 | 67.69 | 5,979 | +0.37(+0.55%) |
Dec 18, 2019 | 67.35 | 67.47 | 67.32 | 67.32 | 57,354 | +0.03(+0.04%) |
Dec 17, 2019 | 67.29 | 67.34 | 67.24 | 67.29 | 9,454 | -0.39(-0.58%) |
Dec 16, 2019 | 67.70 | 67.73 | 67.68 | 67.68 | 5,574 | +0.17(+0.25%) |
Dec 13, 2019 | 67.50 | 67.53 | 67.47 | 67.51 | 2,035 | -0.40(-0.59%) |
Dec 12, 2019 | 67.68 | 67.91 | 67.68 | 67.91 | 9,466 | +0.29(+0.43%) |
Dec 11, 2019 | 67.22 | 67.68 | 67.22 | 67.61 | 14,665 | +0.69(+1.03%) |
Dec 10, 2019 | 66.87 | 66.97 | 66.86 | 66.93 | 5,354 | -0.20(-0.29%) |
Dec 09, 2019 | 67.02 | 67.15 | 67.02 | 67.12 | 5,776 | -0.10(-0.16%) |
Dec 06, 2019 | 67.22 | 67.28 | 67.07 | 67.23 | 4,985 | +0.07(+0.11%) |
Dec 05, 2019 | 67.03 | 67.18 | 67.03 | 67.16 | 17,575 | -0.20(-0.30%) |
Dec 04, 2019 | 67.25 | 67.36 | 67.24 | 67.36 | 12,059 | +0.11(+0.16%) |
Dec 03, 2019 | 67.25 | 67.31 | 67.18 | 67.25 | 27,441 | +0.17(+0.25%) |
Dec 02, 2019 | 66.83 | 67.09 | 66.62 | 67.08 | 51,575 | +0.61(+0.92%) |
Nov 29, 2019 | 66.52 | 66.52 | 66.39 | 66.47 | 2,950 | -0.13(-0.20%) |
Nov 27, 2019 | 66.62 | 66.65 | 66.60 | 66.60 | 4,070 | -0.11(-0.17%) |
Nov 26, 2019 | 66.71 | 66.72 | 66.59 | 66.72 | 4,951 | +0.12(+0.18%) |
Nov 25, 2019 | 66.68 | 66.68 | 66.53 | 66.59 | 2,475 | -0.12(-0.19%) |
Nov 22, 2019 | 66.73 | 66.73 | 66.66 | 66.72 | 2,950 | +0.04(+0.06%) |
Nov 21, 2019 | 66.84 | 66.85 | 66.67 | 66.68 | 2,342 | -0.12(-0.18%) |
Nov 20, 2019 | 67.02 | 67.02 | 66.74 | 66.80 | 4,653 | -0.29(-0.43%) |
Nov 19, 2019 | 67.02 | 67.12 | 67.02 | 67.09 | 9,223 | +0.12(+0.19%) |
Nov 18, 2019 | 66.95 | 67.02 | 66.85 | 66.96 | 14,570 | -0.04(-0.06%) |
Nov 15, 2019 | 66.88 | 67.00 | 66.88 | 67.00 | 3,052 | +0.29(+0.44%) |
Nov 14, 2019 | 66.67 | 66.71 | 66.56 | 66.71 | 26,943 | -0.50(-0.74%) |
Nov 13, 2019 | 67.11 | 67.21 | 67.08 | 67.21 | 11,329 | -0.03(-0.04%) |
Nov 12, 2019 | 67.31 | 67.31 | 67.19 | 67.23 | 27,018 | -0.13(-0.19%) |
Nov 11, 2019 | 67.43 | 67.43 | 67.30 | 67.36 | 11,065 | -0.02(-0.04%) |
Nov 08, 2019 | 67.37 | 67.40 | 67.32 | 67.38 | 4,070 | -0.41(-0.60%) |
Nov 07, 2019 | 67.71 | 67.89 | 67.69 | 67.79 | 5,432 | +0.17(+0.25%) |
Nov 06, 2019 | 67.78 | 67.78 | 67.51 | 67.62 | 3,672 | -0.17(-0.25%) |
Nov 05, 2019 | 67.82 | 67.84 | 67.66 | 67.79 | 26,445 | +0.16(+0.23%) |
Nov 04, 2019 | 67.85 | 67.85 | 67.59 | 67.63 | 14,796 | -0.31(-0.46%) |