Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.73 | 68.73 | 67.28 | 67.48 | 435,728 | -1.25(-1.82%) |
Jan 30, 2020 | 68.11 | 68.73 | 67.90 | 68.73 | 403,297 | +0.32(+0.47%) |
Jan 29, 2020 | 68.89 | 68.89 | 68.38 | 68.41 | 943,162 | -0.08(-0.11%) |
Jan 28, 2020 | 68.21 | 68.68 | 67.97 | 68.48 | 624,401 | +0.70(+1.03%) |
Jan 27, 2020 | 67.55 | 68.10 | 67.55 | 67.79 | 443,607 | -1.02(-1.49%) |
Jan 24, 2020 | 69.70 | 69.70 | 68.55 | 68.81 | 540,724 | -0.60(-0.87%) |
Jan 23, 2020 | 69.27 | 69.45 | 68.93 | 69.41 | 918,446 | +0.08(+0.11%) |
Jan 22, 2020 | 69.55 | 69.67 | 69.28 | 69.34 | 2,236,388 | +0.05(+0.07%) |
Jan 21, 2020 | 69.31 | 69.45 | 69.21 | 69.29 | 2,599,631 | -0.08(-0.12%) |
Jan 17, 2020 | 69.48 | 69.48 | 69.19 | 69.37 | 1,766,848 | +0.23(+0.33%) |
Jan 16, 2020 | 68.94 | 69.15 | 68.84 | 69.15 | 2,580,171 | +0.60(+0.88%) |
Jan 15, 2020 | 68.49 | 68.77 | 68.39 | 68.55 | 16,395,747 | +0.11(+0.16%) |
Jan 14, 2020 | 68.53 | 68.65 | 68.33 | 68.43 | 48,155 | -0.07(-0.11%) |
Jan 13, 2020 | 68.28 | 68.53 | 68.15 | 68.51 | 90,913 | +0.62(+0.91%) |
Jan 10, 2020 | 68.37 | 68.37 | 67.89 | 67.89 | 103,400 | -0.23(-0.34%) |
Jan 09, 2020 | 68.03 | 68.16 | 67.94 | 68.12 | 81,656 | +0.47(+0.69%) |
Jan 08, 2020 | 67.24 | 67.96 | 67.24 | 67.65 | 55,375 | +0.36(+0.53%) |
Jan 07, 2020 | 67.48 | 67.48 | 67.25 | 67.30 | 54,287 | -0.17(-0.26%) |
Jan 06, 2020 | 66.96 | 67.49 | 66.96 | 67.47 | 44,011 | +0.21(+0.31%) |
Jan 03, 2020 | 67.04 | 67.47 | 67.04 | 67.26 | 46,381 | -0.39(-0.58%) |
Jan 02, 2020 | 67.36 | 67.65 | 67.22 | 67.65 | 54,767 | +0.61(+0.91%) |
Dec 31, 2019 | 66.89 | 67.08 | 66.72 | 67.04 | 60,316 | +0.16(+0.25%) |
Dec 30, 2019 | 67.22 | 67.22 | 66.83 | 66.88 | 37,703 | -0.43(-0.63%) |
Dec 27, 2019 | 67.33 | 67.41 | 67.21 | 67.31 | 73,944 | -0.02(-0.03%) |
Dec 26, 2019 | 66.94 | 67.32 | 66.94 | 67.32 | 38,695 | +0.39(+0.59%) |
Dec 24, 2019 | 66.91 | 66.96 | 66.89 | 66.93 | 19,151 | +0.00(+0.00%) |
Dec 23, 2019 | 67.16 | 67.16 | 66.90 | 66.93 | 36,272 | +0.01(+0.02%) |
Dec 20, 2019 | 66.82 | 66.97 | 66.77 | 66.92 | 42,770 | +0.45(+0.67%) |
Dec 19, 2019 | 66.41 | 66.56 | 66.28 | 66.47 | 39,914 | +0.21(+0.31%) |
Dec 18, 2019 | 66.18 | 66.36 | 66.18 | 66.26 | 48,449 | +0.09(+0.14%) |
Dec 17, 2019 | 66.42 | 66.42 | 66.17 | 66.17 | 67,251 | -0.03(-0.05%) |
Dec 16, 2019 | 66.18 | 66.34 | 66.15 | 66.20 | 40,558 | +0.47(+0.72%) |
Dec 13, 2019 | 65.79 | 66.00 | 65.58 | 65.73 | 36,866 | +0.01(+0.01%) |
Dec 12, 2019 | 65.24 | 65.82 | 65.13 | 65.72 | 48,051 | +0.59(+0.91%) |
Dec 11, 2019 | 65.23 | 65.23 | 65.01 | 65.13 | 27,884 | +0.17(+0.27%) |
Dec 10, 2019 | 65.20 | 65.20 | 64.92 | 64.96 | 504,804 | -0.06(-0.09%) |
Dec 09, 2019 | 65.24 | 65.32 | 65.02 | 65.02 | 36,771 | -0.24(-0.37%) |
Dec 06, 2019 | 64.97 | 65.36 | 64.97 | 65.26 | 49,155 | +0.63(+0.97%) |
Dec 05, 2019 | 64.85 | 64.85 | 64.47 | 64.64 | 33,091 | +0.03(+0.05%) |
Dec 04, 2019 | 64.32 | 64.71 | 64.32 | 64.61 | 32,679 | +0.49(+0.77%) |
Dec 03, 2019 | 63.97 | 64.21 | 63.63 | 64.11 | 192,375 | -0.39(-0.61%) |
Dec 02, 2019 | 65.11 | 65.14 | 64.49 | 64.50 | 61,895 | -0.61(-0.94%) |
Nov 29, 2019 | 65.58 | 65.58 | 65.11 | 65.12 | 89,762 | -0.28(-0.43%) |
Nov 27, 2019 | 65.37 | 65.41 | 65.19 | 65.40 | 273,775 | +0.29(+0.44%) |
Nov 26, 2019 | 65.09 | 65.16 | 64.96 | 65.12 | 49,106 | +0.21(+0.32%) |
Nov 25, 2019 | 64.77 | 64.93 | 64.77 | 64.91 | 99,219 | +0.50(+0.77%) |
Nov 22, 2019 | 64.48 | 64.50 | 64.23 | 64.41 | 90,937 | +0.07(+0.12%) |
Nov 21, 2019 | 64.59 | 64.59 | 64.16 | 64.34 | 54,749 | -0.04(-0.06%) |
Nov 20, 2019 | 64.63 | 64.66 | 64.07 | 64.37 | 63,873 | -0.32(-0.50%) |
Nov 19, 2019 | 64.66 | 64.75 | 64.50 | 64.70 | 47,250 | +0.10(+0.15%) |
Nov 18, 2019 | 64.62 | 64.67 | 64.44 | 64.60 | 41,136 | +0.11(+0.16%) |
Nov 15, 2019 | 64.70 | 64.70 | 64.26 | 64.49 | 59,093 | +0.43(+0.67%) |
Nov 14, 2019 | 63.99 | 64.07 | 63.85 | 64.06 | 60,791 | +0.10(+0.16%) |
Nov 13, 2019 | 63.88 | 64.07 | 63.79 | 63.96 | 60,023 | +0.02(+0.04%) |
Nov 12, 2019 | 63.96 | 64.18 | 63.84 | 63.93 | 37,637 | +0.13(+0.20%) |
Nov 11, 2019 | 63.77 | 63.87 | 63.65 | 63.80 | 37,936 | -0.16(-0.25%) |
Nov 08, 2019 | 63.62 | 63.96 | 63.62 | 63.96 | 50,544 | +0.24(+0.38%) |
Nov 07, 2019 | 63.98 | 64.01 | 63.72 | 63.72 | 31,560 | +0.18(+0.28%) |
Nov 06, 2019 | 63.49 | 63.56 | 63.36 | 63.54 | 52,919 | +0.05(+0.07%) |
Nov 05, 2019 | 63.79 | 63.79 | 63.46 | 63.49 | 47,716 | -0.14(-0.22%) |
Nov 04, 2019 | 63.80 | 63.80 | 63.54 | 63.63 | 33,991 | +0.39(+0.62%) |