Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 62.15 | 62.24 | 61.38 | 61.54 | 184,100 | -1.57(-2.49%) |
Jan 30, 2020 | 62.88 | 63.18 | 62.47 | 63.11 | 123,203 | -0.74(-1.16%) |
Jan 29, 2020 | 64.08 | 64.08 | 63.68 | 63.85 | 146,496 | +0.24(+0.38%) |
Jan 28, 2020 | 63.17 | 63.61 | 62.92 | 63.61 | 204,131 | +0.38(+0.60%) |
Jan 27, 2020 | 63.26 | 63.59 | 63.05 | 63.23 | 137,822 | -1.41(-2.18%) |
Jan 24, 2020 | 65.20 | 65.26 | 64.51 | 64.64 | 505,700 | +0.55(+0.86%) |
Jan 23, 2020 | 64.06 | 64.18 | 63.68 | 64.09 | 97,284 | -0.10(-0.16%) |
Jan 22, 2020 | 64.66 | 64.67 | 64.13 | 64.19 | 93,675 | -0.50(-0.77%) |
Jan 21, 2020 | 65.06 | 65.17 | 64.67 | 64.69 | 111,265 | -0.17(-0.26%) |
Jan 17, 2020 | 64.79 | 64.90 | 64.57 | 64.86 | 78,900 | +0.11(+0.17%) |
Jan 16, 2020 | 64.37 | 64.77 | 64.21 | 64.75 | 185,129 | +0.34(+0.53%) |
Jan 15, 2020 | 64.71 | 64.75 | 64.25 | 64.41 | 78,538 | -0.23(-0.36%) |
Jan 14, 2020 | 64.57 | 64.79 | 64.45 | 64.64 | 131,052 | +0.19(+0.29%) |
Jan 13, 2020 | 64.14 | 64.55 | 63.90 | 64.45 | 187,668 | +0.13(+0.20%) |
Jan 10, 2020 | 64.65 | 64.70 | 64.29 | 64.32 | 112,800 | -1.44(-2.19%) |
Jan 09, 2020 | 65.72 | 65.79 | 65.51 | 65.76 | 93,648 | +0.52(+0.80%) |
Jan 08, 2020 | 64.72 | 65.37 | 64.67 | 65.24 | 89,593 | +0.50(+0.77%) |
Jan 07, 2020 | 64.74 | 64.91 | 64.44 | 64.74 | 92,437 | -0.27(-0.42%) |
Jan 06, 2020 | 64.61 | 65.03 | 64.57 | 65.01 | 136,974 | +0.26(+0.40%) |
Jan 03, 2020 | 64.66 | 65.06 | 64.62 | 64.75 | 173,700 | -1.76(-2.65%) |
Jan 02, 2020 | 66.28 | 66.52 | 66.16 | 66.51 | 99,167 | +1.54(+2.37%) |
Dec 31, 2019 | 65.55 | 65.55 | 64.56 | 64.97 | 99,100 | +0.30(+0.46%) |
Dec 30, 2019 | 65.15 | 65.34 | 64.61 | 64.67 | 76,579 | -1.14(-1.73%) |
Dec 27, 2019 | 66.01 | 66.03 | 65.73 | 65.81 | 112,800 | +0.48(+0.73%) |
Dec 26, 2019 | 64.80 | 65.33 | 64.80 | 65.33 | 61,069 | +0.60(+0.93%) |
Dec 24, 2019 | 65.29 | 65.29 | 64.71 | 64.73 | 65,900 | -0.30(-0.45%) |
Dec 23, 2019 | 65.25 | 65.29 | 65.03 | 65.03 | 114,149 | -0.14(-0.22%) |
Dec 20, 2019 | 65.38 | 65.53 | 65.17 | 65.17 | 121,400 | -0.20(-0.31%) |
Dec 19, 2019 | 65.05 | 65.37 | 64.84 | 65.37 | 136,875 | +0.52(+0.80%) |
Dec 18, 2019 | 65.58 | 65.58 | 64.84 | 64.85 | 154,123 | -0.93(-1.41%) |
Dec 17, 2019 | 65.96 | 66.00 | 65.70 | 65.78 | 197,644 | -0.96(-1.44%) |
Dec 16, 2019 | 66.61 | 66.74 | 66.53 | 66.74 | 181,101 | +1.19(+1.82%) |
Dec 13, 2019 | 65.71 | 66.19 | 65.29 | 65.55 | 176,100 | -0.14(-0.21%) |
Dec 12, 2019 | 65.09 | 65.84 | 64.93 | 65.69 | 162,191 | +0.50(+0.77%) |
Dec 11, 2019 | 64.97 | 65.26 | 64.78 | 65.19 | 141,255 | +1.25(+1.95%) |
Dec 10, 2019 | 63.81 | 64.11 | 63.58 | 63.94 | 103,490 | +0.05(+0.08%) |
Dec 09, 2019 | 64.22 | 64.33 | 63.86 | 63.89 | 71,687 | -0.67(-1.03%) |
Dec 06, 2019 | 64.82 | 64.91 | 64.41 | 64.56 | 97,300 | +0.05(+0.07%) |
Dec 05, 2019 | 65.00 | 65.04 | 64.41 | 64.51 | 114,544 | -0.90(-1.38%) |
Dec 04, 2019 | 65.61 | 65.81 | 65.25 | 65.41 | 99,453 | +0.41(+0.63%) |
Dec 03, 2019 | 64.40 | 65.00 | 64.31 | 65.00 | 143,297 | +0.52(+0.81%) |
Dec 02, 2019 | 64.77 | 64.80 | 64.18 | 64.48 | 156,933 | +0.04(+0.06%) |
Nov 29, 2019 | 64.23 | 64.56 | 64.11 | 64.44 | 41,100 | -0.18(-0.28%) |
Nov 27, 2019 | 64.76 | 64.80 | 64.52 | 64.62 | 106,600 | -0.15(-0.23%) |
Nov 26, 2019 | 64.58 | 64.84 | 64.43 | 64.77 | 163,468 | +0.66(+1.04%) |
Nov 25, 2019 | 63.63 | 64.14 | 63.63 | 64.11 | 96,654 | +0.87(+1.37%) |
Nov 22, 2019 | 63.47 | 63.52 | 63.10 | 63.24 | 109,000 | -0.31(-0.49%) |
Nov 21, 2019 | 63.62 | 63.69 | 63.33 | 63.55 | 104,328 | +0.18(+0.28%) |
Nov 20, 2019 | 63.19 | 63.60 | 63.07 | 63.37 | 161,652 | +0.02(+0.03%) |
Nov 19, 2019 | 63.65 | 63.71 | 63.12 | 63.35 | 85,223 | +0.08(+0.13%) |
Nov 18, 2019 | 63.06 | 63.40 | 62.93 | 63.27 | 83,224 | -0.24(-0.38%) |
Nov 15, 2019 | 63.39 | 63.51 | 63.23 | 63.51 | 104,000 | +0.22(+0.35%) |
Nov 14, 2019 | 63.09 | 63.35 | 62.89 | 63.29 | 103,941 | +0.11(+0.17%) |
Nov 13, 2019 | 62.90 | 63.18 | 62.84 | 63.18 | 137,206 | +0.24(+0.38%) |
Nov 12, 2019 | 62.86 | 63.21 | 62.72 | 62.94 | 181,969 | +0.73(+1.18%) |
Nov 11, 2019 | 62.23 | 62.42 | 62.13 | 62.20 | 137,668 | -0.54(-0.85%) |
Nov 08, 2019 | 62.41 | 62.75 | 62.29 | 62.74 | 180,100 | +0.15(+0.24%) |
Nov 07, 2019 | 62.74 | 62.85 | 62.56 | 62.59 | 239,167 | +2.71(+4.53%) |
Nov 06, 2019 | 59.66 | 60.00 | 59.55 | 59.88 | 219,874 | -0.09(-0.15%) |
Nov 05, 2019 | 59.79 | 60.05 | 59.62 | 59.97 | 118,023 | +0.18(+0.30%) |
Nov 04, 2019 | 60.04 | 60.24 | 59.69 | 59.79 | 223,629 | +1.07(+1.82%) |