Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.09 | 67.27 | 65.54 | 65.75 | 839,902 | -1.49(-2.22%) |
Jan 30, 2020 | 67.20 | 67.36 | 66.82 | 67.24 | 957,737 | +0.14(+0.20%) |
Jan 29, 2020 | 67.78 | 67.82 | 66.98 | 67.10 | 767,981 | -0.69(-1.01%) |
Jan 28, 2020 | 67.46 | 67.89 | 67.11 | 67.79 | 623,186 | +0.60(+0.90%) |
Jan 27, 2020 | 66.90 | 67.50 | 66.53 | 67.18 | 616,288 | -0.56(-0.82%) |
Jan 24, 2020 | 68.53 | 68.71 | 67.52 | 67.74 | 717,117 | -0.66(-0.96%) |
Jan 23, 2020 | 68.10 | 68.44 | 67.58 | 68.40 | 642,520 | +0.43(+0.63%) |
Jan 22, 2020 | 68.19 | 68.41 | 67.71 | 67.97 | 1,129,848 | -0.12(-0.17%) |
Jan 21, 2020 | 67.99 | 68.41 | 67.85 | 68.09 | 825,676 | +0.13(+0.19%) |
Jan 17, 2020 | 68.01 | 68.29 | 67.78 | 67.96 | 605,386 | +0.33(+0.49%) |
Jan 16, 2020 | 67.13 | 67.65 | 66.60 | 67.63 | 1,025,316 | +0.95(+1.43%) |
Jan 15, 2020 | 66.49 | 67.20 | 66.19 | 66.68 | 702,325 | +0.42(+0.63%) |
Jan 14, 2020 | 66.38 | 66.61 | 65.96 | 66.26 | 873,843 | -0.21(-0.32%) |
Jan 13, 2020 | 66.28 | 66.68 | 66.01 | 66.47 | 682,684 | +0.35(+0.53%) |
Jan 10, 2020 | 66.81 | 66.94 | 66.01 | 66.12 | 994,969 | -0.48(-0.73%) |
Jan 09, 2020 | 66.90 | 67.26 | 66.47 | 66.61 | 951,141 | +0.09(+0.14%) |
Jan 08, 2020 | 66.69 | 67.05 | 66.45 | 66.52 | 583,340 | -0.28(-0.42%) |
Jan 07, 2020 | 66.77 | 67.15 | 66.41 | 66.79 | 900,538 | +0.12(+0.19%) |
Jan 06, 2020 | 66.09 | 66.78 | 66.09 | 66.67 | 1,788,824 | +0.28(+0.43%) |
Jan 03, 2020 | 65.69 | 66.46 | 65.69 | 66.39 | 922,962 | +0.18(+0.28%) |
Jan 02, 2020 | 66.08 | 66.31 | 65.69 | 66.20 | 1,097,536 | +0.24(+0.36%) |
Dec 31, 2019 | 65.82 | 66.06 | 65.65 | 65.97 | 427,118 | -0.12(-0.18%) |
Dec 30, 2019 | 66.18 | 66.29 | 65.58 | 66.09 | 609,797 | -0.02(-0.03%) |
Dec 27, 2019 | 66.14 | 66.31 | 65.88 | 66.11 | 473,406 | -0.05(-0.07%) |
Dec 26, 2019 | 66.22 | 66.25 | 64.86 | 66.15 | 260,504 | +0.05(+0.07%) |
Dec 24, 2019 | 65.91 | 66.35 | 65.68 | 66.11 | 302,457 | +0.09(+0.14%) |
Dec 23, 2019 | 66.00 | 66.21 | 65.44 | 66.02 | 568,466 | -0.08(-0.12%) |
Dec 20, 2019 | 65.40 | 66.14 | 65.06 | 66.10 | 1,152,699 | +0.66(+1.02%) |
Dec 19, 2019 | 65.66 | 65.75 | 65.27 | 65.44 | 820,866 | -0.29(-0.44%) |
Dec 18, 2019 | 65.38 | 65.96 | 64.87 | 65.73 | 1,095,212 | +0.25(+0.39%) |
Dec 17, 2019 | 64.62 | 65.55 | 64.42 | 65.47 | 1,342,208 | +0.77(+1.20%) |
Dec 16, 2019 | 64.41 | 64.72 | 64.21 | 64.70 | 1,247,155 | +0.46(+0.72%) |
Dec 13, 2019 | 63.69 | 64.29 | 63.09 | 64.23 | 1,023,169 | +0.34(+0.53%) |
Dec 12, 2019 | 63.18 | 64.00 | 63.08 | 63.90 | 834,861 | +0.52(+0.82%) |
Dec 11, 2019 | 63.16 | 63.70 | 63.00 | 63.38 | 649,046 | +0.09(+0.14%) |
Dec 10, 2019 | 63.51 | 63.90 | 63.18 | 63.29 | 1,266,366 | -0.49(-0.77%) |
Dec 09, 2019 | 63.45 | 63.81 | 62.93 | 63.78 | 1,060,424 | +0.25(+0.39%) |
Dec 06, 2019 | 63.37 | 63.71 | 63.26 | 63.53 | 1,059,314 | +0.48(+0.77%) |
Dec 05, 2019 | 63.26 | 63.26 | 62.80 | 63.05 | 1,317,730 | -0.03(-0.04%) |
Dec 04, 2019 | 62.93 | 63.44 | 62.93 | 63.08 | 650,204 | +0.03(+0.04%) |
Dec 03, 2019 | 62.97 | 63.18 | 62.59 | 63.05 | 712,131 | -0.02(-0.03%) |
Dec 02, 2019 | 63.00 | 63.35 | 62.47 | 63.07 | 925,790 | -0.01(-0.01%) |
Nov 29, 2019 | 63.09 | 63.29 | 62.67 | 63.08 | 266,641 | +0.08(+0.13%) |
Nov 27, 2019 | 63.35 | 63.58 | 62.90 | 63.00 | 306,632 | -0.25(-0.39%) |
Nov 26, 2019 | 62.98 | 63.30 | 62.65 | 63.24 | 569,666 | +0.36(+0.56%) |
Nov 25, 2019 | 62.20 | 62.91 | 61.91 | 62.89 | 506,224 | +0.58(+0.93%) |
Nov 22, 2019 | 62.21 | 62.46 | 61.66 | 62.30 | 557,782 | +0.09(+0.15%) |
Nov 21, 2019 | 62.22 | 62.31 | 61.94 | 62.21 | 538,072 | -0.08(-0.12%) |
Nov 20, 2019 | 62.78 | 62.88 | 61.95 | 62.29 | 588,544 | -0.39(-0.62%) |
Nov 19, 2019 | 63.26 | 63.26 | 62.57 | 62.68 | 636,089 | -0.51(-0.81%) |
Nov 18, 2019 | 62.34 | 63.25 | 62.09 | 63.19 | 865,223 | +0.67(+1.08%) |
Nov 15, 2019 | 62.41 | 62.86 | 61.81 | 62.51 | 1,075,025 | +0.29(+0.47%) |
Nov 14, 2019 | 61.97 | 62.44 | 61.33 | 62.22 | 789,733 | +0.04(+0.06%) |
Nov 13, 2019 | 61.07 | 63.11 | 60.58 | 62.19 | 1,531,001 | +0.82(+1.33%) |
Nov 12, 2019 | 60.98 | 61.55 | 60.78 | 61.37 | 1,019,364 | +0.36(+0.60%) |
Nov 11, 2019 | 60.87 | 61.16 | 60.63 | 61.00 | 326,765 | -0.09(-0.15%) |
Nov 08, 2019 | 60.53 | 61.16 | 60.16 | 61.09 | 764,218 | +0.56(+0.93%) |
Nov 07, 2019 | 60.52 | 60.82 | 60.17 | 60.53 | 570,470 | +0.17(+0.28%) |
Nov 06, 2019 | 60.06 | 60.62 | 59.83 | 60.36 | 841,823 | +0.38(+0.63%) |
Nov 05, 2019 | 59.66 | 60.10 | 59.38 | 59.98 | 875,266 | +0.25(+0.43%) |
Nov 04, 2019 | 59.86 | 60.22 | 59.56 | 59.73 | 352,633 | +0.02(+0.03%) |