Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.46 | 70.47 | 69.79 | 69.87 | 5,066 | -1.66(-2.32%) |
Jan 30, 2020 | 71.34 | 71.53 | 70.58 | 71.53 | 2,117 | +0.15(+0.21%) |
Jan 29, 2020 | 72.17 | 72.18 | 71.38 | 71.38 | 3,045 | -0.46(-0.64%) |
Jan 28, 2020 | 71.89 | 71.89 | 71.76 | 71.84 | 1,203 | +0.78(+1.09%) |
Jan 27, 2020 | 71.54 | 71.62 | 71.03 | 71.06 | 3,730 | -1.37(-1.89%) |
Jan 24, 2020 | 72.55 | 72.55 | 72.04 | 72.43 | 1,823 | -1.11(-1.52%) |
Jan 23, 2020 | 73.26 | 73.57 | 72.54 | 73.55 | 2,659 | +0.33(+0.45%) |
Jan 22, 2020 | 73.43 | 73.46 | 73.22 | 73.22 | 748 | +0.03(+0.04%) |
Jan 21, 2020 | 73.91 | 73.91 | 73.17 | 73.19 | 5,295 | -0.78(-1.06%) |
Jan 17, 2020 | 73.88 | 73.99 | 73.74 | 73.98 | 5,673 | +0.29(+0.39%) |
Jan 16, 2020 | 73.56 | 73.73 | 73.55 | 73.69 | 2,239 | +0.68(+0.93%) |
Jan 15, 2020 | 73.40 | 73.40 | 72.94 | 73.01 | 2,516 | -0.20(-0.28%) |
Jan 14, 2020 | 72.96 | 73.50 | 72.96 | 73.21 | 3,091 | +0.19(+0.26%) |
Jan 13, 2020 | 72.67 | 73.04 | 72.67 | 73.03 | 5,436 | +0.33(+0.46%) |
Jan 10, 2020 | 73.32 | 73.32 | 72.56 | 72.69 | 16,413 | -0.24(-0.33%) |
Jan 09, 2020 | 73.02 | 73.02 | 72.77 | 72.93 | 4,131 | +0.37(+0.50%) |
Jan 08, 2020 | 72.59 | 72.87 | 72.36 | 72.56 | 6,661 | +0.21(+0.29%) |
Jan 07, 2020 | 72.40 | 72.49 | 72.25 | 72.35 | 4,782 | +0.03(+0.05%) |
Jan 06, 2020 | 72.16 | 72.32 | 72.14 | 72.32 | 7,672 | -0.16(-0.22%) |
Jan 03, 2020 | 72.56 | 72.65 | 72.36 | 72.48 | 5,167 | -0.68(-0.93%) |
Jan 02, 2020 | 73.03 | 73.29 | 72.81 | 73.17 | 4,328 | +0.44(+0.60%) |
Dec 31, 2019 | 72.60 | 72.73 | 72.60 | 72.73 | 6,687 | +0.19(+0.27%) |
Dec 30, 2019 | 72.54 | 72.89 | 72.50 | 72.54 | 7,963 | -0.33(-0.46%) |
Dec 27, 2019 | 73.15 | 73.17 | 72.87 | 72.87 | 3,951 | -0.18(-0.24%) |
Dec 26, 2019 | 73.15 | 73.15 | 72.95 | 73.04 | 5,944 | +0.09(+0.12%) |
Dec 24, 2019 | 73.13 | 73.13 | 72.93 | 72.95 | 1,317 | +0.01(+0.01%) |
Dec 23, 2019 | 73.23 | 73.23 | 72.93 | 72.94 | 13,008 | -0.00(-0.01%) |
Dec 20, 2019 | 72.92 | 72.97 | 72.89 | 72.95 | 5,572 | +0.46(+0.64%) |
Dec 19, 2019 | 72.74 | 72.74 | 72.40 | 72.49 | 6,252 | +0.09(+0.13%) |
Dec 18, 2019 | 72.46 | 72.54 | 72.39 | 72.39 | 4,490 | +0.05(+0.07%) |
Dec 17, 2019 | 72.26 | 72.45 | 72.26 | 72.34 | 4,134 | +0.09(+0.12%) |
Dec 16, 2019 | 73.71 | 73.71 | 72.26 | 72.26 | 3,745 | +0.46(+0.63%) |
Dec 13, 2019 | 72.12 | 72.12 | 71.76 | 71.80 | 814 | -0.45(-0.62%) |
Dec 12, 2019 | 71.15 | 72.25 | 71.08 | 72.25 | 6,968 | +1.24(+1.75%) |
Dec 11, 2019 | 70.96 | 71.01 | 70.84 | 71.01 | 1,178 | +0.25(+0.36%) |
Dec 10, 2019 | 71.03 | 71.03 | 70.76 | 70.76 | 2,376 | -0.06(-0.08%) |
Dec 09, 2019 | 71.05 | 71.05 | 70.81 | 70.81 | 4,794 | -0.22(-0.31%) |
Dec 06, 2019 | 71.37 | 71.37 | 71.03 | 71.03 | 6,412 | +0.75(+1.07%) |
Dec 05, 2019 | 70.47 | 70.47 | 70.09 | 70.28 | 3,609 | +0.12(+0.17%) |
Dec 04, 2019 | 70.22 | 70.34 | 70.16 | 70.16 | 636 | +0.62(+0.89%) |
Dec 03, 2019 | 69.42 | 69.54 | 69.22 | 69.54 | 5,613 | -0.81(-1.15%) |
Dec 02, 2019 | 70.64 | 70.64 | 70.35 | 70.35 | 1,324 | -0.57(-0.80%) |
Nov 29, 2019 | 71.37 | 71.37 | 70.91 | 70.91 | 508 | -0.36(-0.51%) |
Nov 27, 2019 | 71.33 | 71.33 | 71.06 | 71.27 | 3,664 | +0.26(+0.36%) |
Nov 26, 2019 | 71.23 | 71.23 | 70.94 | 71.02 | 6,673 | -0.21(-0.29%) |
Nov 25, 2019 | 71.15 | 71.23 | 71.12 | 71.23 | 1,238 | +0.71(+1.01%) |
Nov 22, 2019 | 70.52 | 70.52 | 70.50 | 70.51 | 1,221 | +0.45(+0.64%) |
Nov 21, 2019 | 70.42 | 70.42 | 70.06 | 70.06 | 784 | -0.25(-0.36%) |
Nov 20, 2019 | 70.54 | 70.68 | 70.07 | 70.32 | 9,975 | -0.59(-0.84%) |
Nov 19, 2019 | 71.35 | 71.35 | 70.91 | 70.91 | 2,586 | -0.06(-0.08%) |
Nov 18, 2019 | 71.06 | 71.06 | 70.97 | 70.97 | 912 | -0.11(-0.15%) |
Nov 15, 2019 | 71.16 | 71.17 | 71.07 | 71.07 | 814 | +0.57(+0.80%) |
Nov 14, 2019 | 69.99 | 70.51 | 69.99 | 70.51 | 4,745 | +0.16(+0.23%) |
Nov 13, 2019 | 70.29 | 70.51 | 70.19 | 70.35 | 1,638 | -0.29(-0.41%) |
Nov 12, 2019 | 70.89 | 70.90 | 70.62 | 70.64 | 2,238 | +0.22(+0.32%) |
Nov 11, 2019 | 70.37 | 70.41 | 70.18 | 70.41 | 2,149 | -0.16(-0.22%) |
Nov 08, 2019 | 70.11 | 70.57 | 70.11 | 70.57 | 814 | +0.27(+0.38%) |
Nov 07, 2019 | 70.72 | 70.73 | 70.30 | 70.30 | 13,240 | +0.38(+0.54%) |
Nov 06, 2019 | 69.92 | 70.01 | 69.82 | 69.93 | 1,060 | -0.10(-0.14%) |
Nov 05, 2019 | 70.13 | 70.13 | 70.03 | 70.03 | 545 | +0.21(+0.30%) |
Nov 04, 2019 | 69.66 | 69.82 | 69.61 | 69.82 | 1,106 | +0.81(+1.17%) |