Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.55 | 64.95 | 63.75 | 63.79 | 479,105 | -0.85(-1.32%) |
Jan 30, 2020 | 64.39 | 64.83 | 64.39 | 64.64 | 218,786 | +0.02(+0.02%) |
Jan 29, 2020 | 64.60 | 64.99 | 64.29 | 64.63 | 157,334 | +0.08(+0.13%) |
Jan 28, 2020 | 64.73 | 65.02 | 64.47 | 64.55 | 143,476 | -0.16(-0.25%) |
Jan 27, 2020 | 64.61 | 65.19 | 64.58 | 64.71 | 143,109 | -0.28(-0.43%) |
Jan 24, 2020 | 64.99 | 65.27 | 64.71 | 64.99 | 183,467 | +0.06(+0.09%) |
Jan 23, 2020 | 64.36 | 65.09 | 64.07 | 64.92 | 480,385 | +0.52(+0.81%) |
Jan 22, 2020 | 64.37 | 64.70 | 64.15 | 64.40 | 337,814 | +0.09(+0.14%) |
Jan 21, 2020 | 63.50 | 64.31 | 63.28 | 64.31 | 481,639 | +0.88(+1.39%) |
Jan 17, 2020 | 63.77 | 64.06 | 63.23 | 63.43 | 231,483 | -0.14(-0.23%) |
Jan 16, 2020 | 63.49 | 63.67 | 63.35 | 63.57 | 431,552 | +0.24(+0.38%) |
Jan 15, 2020 | 63.04 | 63.63 | 63.04 | 63.33 | 312,751 | +0.29(+0.46%) |
Jan 14, 2020 | 63.16 | 63.21 | 62.60 | 63.04 | 201,909 | -0.43(-0.68%) |
Jan 13, 2020 | 62.45 | 63.52 | 62.41 | 63.47 | 194,003 | +1.04(+1.66%) |
Jan 10, 2020 | 61.80 | 62.46 | 61.68 | 62.44 | 380,559 | +0.64(+1.03%) |
Jan 09, 2020 | 61.22 | 61.85 | 61.22 | 61.80 | 235,527 | +0.49(+0.80%) |
Jan 08, 2020 | 61.13 | 61.57 | 61.07 | 61.31 | 230,805 | +0.02(+0.02%) |
Jan 07, 2020 | 61.92 | 61.92 | 60.83 | 61.30 | 261,175 | -0.03(-0.05%) |
Jan 06, 2020 | 61.07 | 61.61 | 60.99 | 61.33 | 334,340 | +0.20(+0.32%) |
Jan 03, 2020 | 60.17 | 61.41 | 60.01 | 61.13 | 334,262 | +0.87(+1.44%) |
Jan 02, 2020 | 61.82 | 61.83 | 59.98 | 60.26 | 292,923 | -1.34(-2.17%) |
Dec 31, 2019 | 61.28 | 61.69 | 61.11 | 61.60 | 386,908 | +0.13(+0.21%) |
Dec 30, 2019 | 61.36 | 61.47 | 60.84 | 61.47 | 239,847 | +0.00(+0.00%) |
Dec 27, 2019 | 61.01 | 61.50 | 60.91 | 61.47 | 480,602 | +0.83(+1.37%) |
Dec 26, 2019 | 60.54 | 60.82 | 60.48 | 60.64 | 207,776 | +0.26(+0.43%) |
Dec 24, 2019 | 60.63 | 60.74 | 60.22 | 60.38 | 137,334 | -0.12(-0.20%) |
Dec 23, 2019 | 61.01 | 61.10 | 60.44 | 60.50 | 310,505 | -0.29(-0.48%) |
Dec 20, 2019 | 60.35 | 61.10 | 60.13 | 60.79 | 653,710 | +0.96(+1.61%) |
Dec 19, 2019 | 59.48 | 59.90 | 59.32 | 59.83 | 287,024 | +0.34(+0.56%) |
Dec 18, 2019 | 58.89 | 59.54 | 58.69 | 59.49 | 291,782 | +0.81(+1.39%) |
Dec 17, 2019 | 59.24 | 59.24 | 58.37 | 58.68 | 532,983 | -0.33(-0.56%) |
Dec 16, 2019 | 58.89 | 59.06 | 58.07 | 59.01 | 534,726 | +0.30(+0.51%) |
Dec 13, 2019 | 59.40 | 59.81 | 58.48 | 58.71 | 518,922 | -0.71(-1.19%) |
Dec 12, 2019 | 60.35 | 60.63 | 59.13 | 59.42 | 266,306 | -0.88(-1.46%) |
Dec 11, 2019 | 60.75 | 60.92 | 59.78 | 60.30 | 288,090 | -0.54(-0.90%) |
Dec 10, 2019 | 61.50 | 61.50 | 60.55 | 60.84 | 307,415 | -0.55(-0.90%) |
Dec 09, 2019 | 61.01 | 61.56 | 60.90 | 61.40 | 271,271 | +0.43(+0.71%) |
Dec 06, 2019 | 61.14 | 61.50 | 60.90 | 60.96 | 313,925 | -0.09(-0.15%) |
Dec 05, 2019 | 60.69 | 61.06 | 60.56 | 61.05 | 314,781 | +0.40(+0.65%) |
Dec 04, 2019 | 60.28 | 60.82 | 60.19 | 60.66 | 387,476 | +0.37(+0.62%) |
Dec 03, 2019 | 59.98 | 60.44 | 59.98 | 60.28 | 168,573 | +0.31(+0.52%) |
Dec 02, 2019 | 60.45 | 60.50 | 59.77 | 59.97 | 388,918 | -0.48(-0.79%) |
Nov 29, 2019 | 61.20 | 61.25 | 60.23 | 60.45 | 123,131 | -0.61(-1.00%) |
Nov 27, 2019 | 60.65 | 61.09 | 60.45 | 61.06 | 181,817 | +0.43(+0.71%) |
Nov 26, 2019 | 59.84 | 60.63 | 59.84 | 60.63 | 352,276 | +0.86(+1.44%) |
Nov 25, 2019 | 59.52 | 59.95 | 59.28 | 59.77 | 293,243 | +0.69(+1.17%) |
Nov 22, 2019 | 59.37 | 59.37 | 58.80 | 59.07 | 306,422 | -0.10(-0.16%) |
Nov 21, 2019 | 59.99 | 59.99 | 59.13 | 59.17 | 201,116 | -0.87(-1.45%) |
Nov 20, 2019 | 60.04 | 60.59 | 59.74 | 60.04 | 353,196 | -0.10(-0.16%) |
Nov 19, 2019 | 60.34 | 60.38 | 59.89 | 60.14 | 201,330 | +0.11(+0.19%) |
Nov 18, 2019 | 59.56 | 60.31 | 59.56 | 60.03 | 190,869 | +0.43(+0.71%) |
Nov 15, 2019 | 59.60 | 59.98 | 59.42 | 59.60 | 160,781 | +0.04(+0.06%) |
Nov 14, 2019 | 59.35 | 59.81 | 59.15 | 59.57 | 184,870 | +0.28(+0.47%) |
Nov 13, 2019 | 59.25 | 59.60 | 59.09 | 59.29 | 277,759 | +0.10(+0.16%) |
Nov 12, 2019 | 59.62 | 59.80 | 58.94 | 59.19 | 280,816 | -0.51(-0.85%) |
Nov 11, 2019 | 59.39 | 59.84 | 59.32 | 59.70 | 310,885 | +0.54(+0.91%) |
Nov 08, 2019 | 59.89 | 60.09 | 58.95 | 59.16 | 391,904 | -0.93(-1.55%) |
Nov 07, 2019 | 61.25 | 61.25 | 59.16 | 60.10 | 654,340 | -0.28(-0.47%) |
Nov 06, 2019 | 61.63 | 61.99 | 60.25 | 60.38 | 520,275 | -1.24(-2.01%) |
Nov 05, 2019 | 62.80 | 62.80 | 61.34 | 61.62 | 362,710 | -1.55(-2.45%) |
Nov 04, 2019 | 63.73 | 63.73 | 62.75 | 63.16 | 231,661 | -0.54(-0.86%) |