Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 66.08 | 66.08 | 65.13 | 65.22 | 33,393 | -1.29(-1.95%) |
Jan 30, 2020 | 64.90 | 66.51 | 64.90 | 66.51 | 24,740 | +1.11(+1.69%) |
Jan 29, 2020 | 65.62 | 65.86 | 65.23 | 65.40 | 9,231 | +0.02(+0.03%) |
Jan 28, 2020 | 65.01 | 65.55 | 64.97 | 65.38 | 10,074 | +0.73(+1.13%) |
Jan 27, 2020 | 63.94 | 64.91 | 63.94 | 64.65 | 17,124 | -0.64(-0.99%) |
Jan 24, 2020 | 65.89 | 65.92 | 65.08 | 65.30 | 23,342 | -0.68(-1.03%) |
Jan 23, 2020 | 66.08 | 66.12 | 65.60 | 65.98 | 21,744 | -0.46(-0.70%) |
Jan 22, 2020 | 66.43 | 66.63 | 66.29 | 66.44 | 8,004 | +0.12(+0.18%) |
Jan 21, 2020 | 66.34 | 66.60 | 66.30 | 66.32 | 13,672 | -0.34(-0.51%) |
Jan 17, 2020 | 66.72 | 66.94 | 66.60 | 66.66 | 22,370 | +0.04(+0.06%) |
Jan 16, 2020 | 65.56 | 66.62 | 65.56 | 66.62 | 24,232 | +1.42(+2.19%) |
Jan 15, 2020 | 64.76 | 65.51 | 64.56 | 65.20 | 16,947 | +0.08(+0.13%) |
Jan 14, 2020 | 65.40 | 65.47 | 65.02 | 65.12 | 21,715 | -0.14(-0.22%) |
Jan 13, 2020 | 64.93 | 65.26 | 64.85 | 65.26 | 29,739 | +0.50(+0.76%) |
Jan 10, 2020 | 65.05 | 65.10 | 64.68 | 64.76 | 8,753 | -0.39(-0.60%) |
Jan 09, 2020 | 64.85 | 65.31 | 64.82 | 65.15 | 12,042 | +0.74(+1.14%) |
Jan 08, 2020 | 64.24 | 64.63 | 64.16 | 64.42 | 42,480 | +0.31(+0.48%) |
Jan 07, 2020 | 63.88 | 64.24 | 63.88 | 64.11 | 8,294 | +0.17(+0.26%) |
Jan 06, 2020 | 63.38 | 63.94 | 63.16 | 63.94 | 20,913 | +0.14(+0.22%) |
Jan 03, 2020 | 63.57 | 63.84 | 63.40 | 63.80 | 37,067 | -0.36(-0.56%) |
Jan 02, 2020 | 63.70 | 64.17 | 63.54 | 64.16 | 11,371 | +0.78(+1.23%) |
Dec 31, 2019 | 63.27 | 63.44 | 63.17 | 63.39 | 11,347 | +0.05(+0.09%) |
Dec 30, 2019 | 63.83 | 63.83 | 63.27 | 63.33 | 10,087 | -0.41(-0.64%) |
Dec 27, 2019 | 63.84 | 63.84 | 63.68 | 63.74 | 16,102 | -0.04(-0.06%) |
Dec 26, 2019 | 63.60 | 63.91 | 63.60 | 63.77 | 4,949 | +0.30(+0.47%) |
Dec 24, 2019 | 63.45 | 63.54 | 63.34 | 63.48 | 2,485 | +0.05(+0.08%) |
Dec 23, 2019 | 63.63 | 63.70 | 63.39 | 63.42 | 5,124 | -0.06(-0.10%) |
Dec 20, 2019 | 63.87 | 63.87 | 63.49 | 63.49 | 6,376 | -0.17(-0.26%) |
Dec 19, 2019 | 63.16 | 63.66 | 63.16 | 63.65 | 46,856 | +0.41(+0.64%) |
Dec 18, 2019 | 64.03 | 64.03 | 63.23 | 63.25 | 17,415 | -0.49(-0.77%) |
Dec 17, 2019 | 63.56 | 63.84 | 63.56 | 63.74 | 11,570 | +0.27(+0.42%) |
Dec 16, 2019 | 63.63 | 63.89 | 63.40 | 63.47 | 25,705 | +0.30(+0.48%) |
Dec 13, 2019 | 63.37 | 63.63 | 63.02 | 63.17 | 13,447 | -0.24(-0.38%) |
Dec 12, 2019 | 62.65 | 63.61 | 62.65 | 63.41 | 16,829 | +0.75(+1.19%) |
Dec 11, 2019 | 62.83 | 62.89 | 62.64 | 62.66 | 12,478 | -0.09(-0.15%) |
Dec 10, 2019 | 62.87 | 62.94 | 62.70 | 62.75 | 18,391 | -0.10(-0.16%) |
Dec 09, 2019 | 63.17 | 63.17 | 62.83 | 62.85 | 11,856 | -0.49(-0.77%) |
Dec 06, 2019 | 63.16 | 63.54 | 63.16 | 63.34 | 30,147 | +0.63(+1.00%) |
Dec 05, 2019 | 62.81 | 62.95 | 62.50 | 62.71 | 19,421 | +0.06(+0.10%) |
Dec 04, 2019 | 62.22 | 62.77 | 62.22 | 62.65 | 11,948 | +0.59(+0.95%) |
Dec 03, 2019 | 62.14 | 62.16 | 61.65 | 62.06 | 24,606 | -0.60(-0.96%) |
Dec 02, 2019 | 63.14 | 63.14 | 62.66 | 62.66 | 34,552 | -0.38(-0.60%) |
Nov 29, 2019 | 63.02 | 63.24 | 62.91 | 63.03 | 1,952 | -0.10(-0.15%) |
Nov 27, 2019 | 63.34 | 63.37 | 62.94 | 63.13 | 15,290 | -0.08(-0.13%) |
Nov 26, 2019 | 63.46 | 63.46 | 63.00 | 63.21 | 23,576 | -0.21(-0.33%) |
Nov 25, 2019 | 62.72 | 63.46 | 62.72 | 63.42 | 38,041 | +0.87(+1.39%) |
Nov 22, 2019 | 62.20 | 62.59 | 62.19 | 62.56 | 29,605 | +0.40(+0.65%) |
Nov 21, 2019 | 62.98 | 62.98 | 62.15 | 62.15 | 77,318 | +0.01(+0.02%) |
Nov 20, 2019 | 61.66 | 62.19 | 61.66 | 62.14 | 46,533 | +0.10(+0.16%) |
Nov 19, 2019 | 61.69 | 62.12 | 61.65 | 62.04 | 16,289 | +0.40(+0.66%) |
Nov 18, 2019 | 61.37 | 61.66 | 61.30 | 61.64 | 25,718 | +0.09(+0.15%) |
Nov 15, 2019 | 61.53 | 61.62 | 61.41 | 61.54 | 21,363 | +0.33(+0.54%) |
Nov 14, 2019 | 60.81 | 61.22 | 60.80 | 61.21 | 11,187 | +0.32(+0.53%) |
Nov 13, 2019 | 60.71 | 61.03 | 60.71 | 60.89 | 10,505 | -0.05(-0.08%) |
Nov 12, 2019 | 60.61 | 60.99 | 60.56 | 60.93 | 32,593 | +0.32(+0.53%) |
Nov 11, 2019 | 60.47 | 60.81 | 60.47 | 60.61 | 7,506 | -0.06(-0.11%) |
Nov 08, 2019 | 60.74 | 60.83 | 60.57 | 60.68 | 6,506 | -0.02(-0.03%) |
Nov 07, 2019 | 60.59 | 60.93 | 60.59 | 60.69 | 17,465 | +0.49(+0.81%) |
Nov 06, 2019 | 60.07 | 60.28 | 59.91 | 60.21 | 23,105 | +0.07(+0.12%) |
Nov 05, 2019 | 60.32 | 60.49 | 59.99 | 60.13 | 14,578 | -0.04(-0.06%) |
Nov 04, 2019 | 60.13 | 60.38 | 59.98 | 60.17 | 56,792 | +0.32(+0.54%) |