Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.15 | 69.42 | 68.25 | 68.63 | 3,877,676 | -0.59(-0.85%) |
Jan 30, 2020 | 69.05 | 69.34 | 68.49 | 69.21 | 910,478 | -0.14(-0.20%) |
Jan 29, 2020 | 69.63 | 69.65 | 69.22 | 69.36 | 684,685 | +0.01(+0.02%) |
Jan 28, 2020 | 69.19 | 69.69 | 68.92 | 69.34 | 945,803 | +0.25(+0.37%) |
Jan 27, 2020 | 69.12 | 69.45 | 68.77 | 69.09 | 1,020,778 | -0.52(-0.75%) |
Jan 24, 2020 | 70.30 | 70.56 | 69.37 | 69.61 | 1,141,092 | -0.53(-0.75%) |
Jan 23, 2020 | 70.98 | 71.87 | 68.50 | 70.14 | 1,523,005 | +1.00(+1.45%) |
Jan 22, 2020 | 69.05 | 69.38 | 68.45 | 69.14 | 1,328,601 | +0.28(+0.40%) |
Jan 21, 2020 | 68.24 | 69.21 | 67.79 | 68.86 | 1,714,715 | +0.83(+1.23%) |
Jan 17, 2020 | 68.26 | 68.66 | 67.90 | 68.03 | 1,276,553 | -0.22(-0.32%) |
Jan 16, 2020 | 67.88 | 68.24 | 67.61 | 68.24 | 1,157,632 | +0.59(+0.87%) |
Jan 15, 2020 | 67.81 | 68.34 | 67.28 | 67.66 | 1,149,760 | -0.07(-0.11%) |
Jan 14, 2020 | 68.37 | 68.45 | 67.54 | 67.73 | 1,067,023 | -0.81(-1.18%) |
Jan 13, 2020 | 67.98 | 68.58 | 67.88 | 68.54 | 674,545 | +0.61(+0.90%) |
Jan 10, 2020 | 67.54 | 67.95 | 67.19 | 67.92 | 1,351,929 | +0.57(+0.84%) |
Jan 09, 2020 | 66.88 | 67.47 | 66.79 | 67.36 | 652,953 | +0.29(+0.43%) |
Jan 08, 2020 | 66.76 | 67.27 | 66.39 | 67.07 | 819,974 | +0.31(+0.46%) |
Jan 07, 2020 | 67.47 | 67.47 | 66.46 | 66.76 | 840,473 | -0.82(-1.21%) |
Jan 06, 2020 | 66.34 | 67.76 | 66.16 | 67.58 | 848,975 | +1.03(+1.55%) |
Jan 03, 2020 | 65.46 | 66.65 | 65.39 | 66.55 | 1,135,325 | +0.26(+0.39%) |
Jan 02, 2020 | 68.88 | 69.01 | 66.01 | 66.29 | 1,571,892 | -2.21(-3.23%) |
Dec 31, 2019 | 68.17 | 68.53 | 67.82 | 68.51 | 1,070,545 | +0.43(+0.63%) |
Dec 30, 2019 | 68.30 | 68.56 | 67.74 | 68.08 | 489,593 | -0.19(-0.28%) |
Dec 27, 2019 | 68.85 | 68.98 | 68.08 | 68.27 | 607,223 | -0.33(-0.48%) |
Dec 26, 2019 | 67.76 | 68.60 | 67.63 | 68.60 | 533,236 | +0.90(+1.33%) |
Dec 24, 2019 | 67.60 | 68.01 | 67.32 | 67.70 | 288,579 | +0.33(+0.49%) |
Dec 23, 2019 | 67.27 | 67.65 | 66.78 | 67.37 | 804,830 | +0.34(+0.51%) |
Dec 20, 2019 | 66.97 | 67.61 | 66.78 | 67.03 | 2,164,823 | +0.18(+0.27%) |
Dec 19, 2019 | 66.71 | 66.93 | 66.50 | 66.85 | 1,246,162 | +0.21(+0.32%) |
Dec 18, 2019 | 65.94 | 67.43 | 65.58 | 66.64 | 1,312,157 | +0.90(+1.37%) |
Dec 17, 2019 | 65.36 | 65.76 | 65.15 | 65.74 | 996,284 | +0.46(+0.70%) |
Dec 16, 2019 | 65.82 | 65.82 | 64.85 | 65.28 | 1,049,241 | -0.22(-0.34%) |
Dec 13, 2019 | 65.56 | 65.68 | 64.94 | 65.50 | 1,467,410 | +0.05(+0.08%) |
Dec 12, 2019 | 66.28 | 66.59 | 65.39 | 65.45 | 1,651,473 | -0.66(-1.01%) |
Dec 11, 2019 | 67.55 | 67.95 | 65.94 | 66.11 | 1,821,434 | -0.30(-0.46%) |
Dec 10, 2019 | 65.69 | 67.11 | 65.27 | 66.42 | 2,606,846 | +0.99(+1.51%) |
Dec 09, 2019 | 64.46 | 65.69 | 64.38 | 65.43 | 1,488,852 | +1.26(+1.96%) |
Dec 06, 2019 | 63.80 | 64.37 | 63.62 | 64.17 | 797,758 | +0.83(+1.32%) |
Dec 05, 2019 | 63.23 | 63.45 | 62.88 | 63.34 | 654,418 | -0.04(-0.07%) |
Dec 04, 2019 | 63.07 | 64.12 | 63.07 | 63.38 | 993,428 | +0.00(+0.00%) |
Dec 03, 2019 | 62.24 | 63.55 | 62.24 | 63.38 | 1,181,356 | +1.12(+1.80%) |
Dec 02, 2019 | 62.94 | 62.98 | 62.18 | 62.26 | 981,408 | -0.75(-1.20%) |
Nov 29, 2019 | 62.62 | 63.52 | 62.62 | 63.01 | 579,597 | +0.24(+0.39%) |
Nov 27, 2019 | 62.09 | 62.87 | 61.73 | 62.77 | 825,926 | +0.68(+1.09%) |
Nov 26, 2019 | 61.79 | 62.40 | 61.67 | 62.09 | 1,147,116 | +0.23(+0.37%) |
Nov 25, 2019 | 62.23 | 62.86 | 61.82 | 61.86 | 447,477 | -0.13(-0.21%) |
Nov 22, 2019 | 61.14 | 62.28 | 60.85 | 61.99 | 923,022 | +1.12(+1.83%) |
Nov 21, 2019 | 61.43 | 61.43 | 60.35 | 60.88 | 1,287,400 | -0.73(-1.19%) |
Nov 20, 2019 | 62.46 | 62.46 | 61.36 | 61.61 | 901,038 | -0.97(-1.55%) |
Nov 19, 2019 | 63.37 | 63.44 | 62.01 | 62.58 | 787,553 | -0.89(-1.41%) |
Nov 18, 2019 | 63.65 | 63.76 | 63.33 | 63.47 | 499,191 | -0.03(-0.05%) |
Nov 15, 2019 | 63.37 | 63.80 | 63.12 | 63.50 | 940,762 | +0.30(+0.47%) |
Nov 14, 2019 | 62.68 | 63.42 | 62.50 | 63.20 | 636,703 | +0.56(+0.90%) |
Nov 13, 2019 | 62.10 | 62.89 | 61.93 | 62.64 | 724,113 | +0.39(+0.63%) |
Nov 12, 2019 | 63.01 | 63.37 | 62.08 | 62.25 | 989,830 | -0.97(-1.54%) |
Nov 11, 2019 | 63.31 | 63.63 | 62.72 | 63.23 | 902,288 | -0.28(-0.44%) |
Nov 08, 2019 | 63.04 | 63.59 | 62.69 | 63.51 | 872,239 | +0.63(+1.00%) |
Nov 07, 2019 | 62.58 | 62.98 | 62.28 | 62.88 | 1,103,975 | +0.38(+0.61%) |
Nov 06, 2019 | 62.77 | 63.31 | 62.28 | 62.49 | 791,823 | -0.23(-0.36%) |
Nov 05, 2019 | 63.34 | 63.94 | 62.71 | 62.72 | 963,805 | -0.56(-0.89%) |
Nov 04, 2019 | 62.08 | 63.36 | 61.98 | 63.28 | 1,099,646 | +1.18(+1.90%) |