Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.70 | 73.26 | 70.25 | 70.40 | 3,879,247 | +1.37(+1.98%) |
Jan 30, 2020 | 69.14 | 69.32 | 68.22 | 69.03 | 3,061,156 | +0.08(+0.11%) |
Jan 29, 2020 | 68.37 | 69.33 | 68.01 | 68.95 | 1,338,607 | +0.64(+0.94%) |
Jan 28, 2020 | 68.42 | 69.01 | 67.84 | 68.31 | 1,776,944 | -0.34(-0.50%) |
Jan 27, 2020 | 67.34 | 69.04 | 66.66 | 68.65 | 2,855,799 | +1.01(+1.50%) |
Jan 24, 2020 | 67.57 | 68.21 | 67.29 | 67.64 | 2,490,503 | +0.31(+0.46%) |
Jan 23, 2020 | 68.42 | 68.98 | 67.29 | 67.32 | 2,400,510 | -1.18(-1.72%) |
Jan 22, 2020 | 68.89 | 68.91 | 68.38 | 68.50 | 1,535,728 | -0.27(-0.39%) |
Jan 21, 2020 | 68.29 | 68.83 | 68.09 | 68.77 | 2,057,032 | +0.47(+0.69%) |
Jan 17, 2020 | 68.06 | 68.50 | 67.97 | 68.29 | 2,154,809 | +0.30(+0.45%) |
Jan 16, 2020 | 68.24 | 68.62 | 67.93 | 67.99 | 1,771,477 | -0.15(-0.22%) |
Jan 15, 2020 | 67.66 | 68.62 | 67.66 | 68.14 | 1,294,706 | +0.64(+0.94%) |
Jan 14, 2020 | 67.16 | 67.54 | 66.98 | 67.50 | 1,862,757 | +0.33(+0.49%) |
Jan 13, 2020 | 66.60 | 67.55 | 66.53 | 67.17 | 1,236,363 | +0.68(+1.03%) |
Jan 10, 2020 | 66.14 | 66.74 | 65.79 | 66.49 | 1,118,839 | +0.33(+0.50%) |
Jan 09, 2020 | 65.65 | 66.57 | 65.57 | 66.16 | 1,438,035 | +0.49(+0.75%) |
Jan 08, 2020 | 66.28 | 66.28 | 65.39 | 65.66 | 1,791,544 | -0.60(-0.90%) |
Jan 07, 2020 | 66.55 | 66.74 | 65.73 | 66.26 | 1,669,806 | -0.65(-0.96%) |
Jan 06, 2020 | 66.80 | 67.27 | 66.56 | 66.91 | 1,625,612 | +0.26(+0.38%) |
Jan 03, 2020 | 66.01 | 66.79 | 65.96 | 66.65 | 1,290,692 | +0.23(+0.34%) |
Jan 02, 2020 | 66.75 | 67.07 | 66.07 | 66.42 | 1,501,650 | -0.29(-0.44%) |
Dec 31, 2019 | 66.89 | 67.11 | 66.38 | 66.72 | 1,698,607 | -0.01(-0.01%) |
Dec 30, 2019 | 66.92 | 66.92 | 66.31 | 66.73 | 1,222,125 | -0.33(-0.49%) |
Dec 27, 2019 | 66.87 | 67.11 | 66.64 | 67.06 | 992,005 | +0.31(+0.47%) |
Dec 26, 2019 | 66.90 | 67.05 | 66.58 | 66.74 | 1,042,673 | +0.02(+0.03%) |
Dec 24, 2019 | 66.54 | 66.83 | 66.38 | 66.73 | 279,815 | +0.19(+0.29%) |
Dec 23, 2019 | 66.90 | 67.03 | 66.38 | 66.54 | 1,105,288 | -0.09(-0.14%) |
Dec 20, 2019 | 66.59 | 67.18 | 66.30 | 66.63 | 3,843,295 | +0.72(+1.09%) |
Dec 19, 2019 | 65.32 | 66.19 | 64.96 | 65.91 | 1,269,722 | +0.83(+1.28%) |
Dec 18, 2019 | 65.20 | 65.31 | 64.49 | 65.08 | 1,718,812 | -0.12(-0.19%) |
Dec 17, 2019 | 65.11 | 65.65 | 64.92 | 65.20 | 2,084,334 | -0.17(-0.26%) |
Dec 16, 2019 | 66.40 | 66.63 | 65.34 | 65.37 | 1,778,425 | -1.01(-1.53%) |
Dec 13, 2019 | 65.69 | 66.64 | 65.60 | 66.38 | 2,210,688 | +0.42(+0.63%) |
Dec 12, 2019 | 65.85 | 66.34 | 65.60 | 65.97 | 1,757,553 | +0.14(+0.22%) |
Dec 11, 2019 | 65.82 | 66.32 | 65.57 | 65.82 | 1,792,612 | +0.05(+0.07%) |
Dec 10, 2019 | 65.27 | 65.84 | 64.83 | 65.78 | 2,239,262 | -0.95(-1.42%) |
Dec 09, 2019 | 66.63 | 67.00 | 66.40 | 66.73 | 1,235,058 | +0.09(+0.14%) |
Dec 06, 2019 | 66.23 | 66.96 | 66.18 | 66.63 | 1,575,252 | +0.48(+0.73%) |
Dec 05, 2019 | 65.99 | 66.51 | 65.63 | 66.15 | 1,764,017 | -0.38(-0.57%) |
Dec 04, 2019 | 65.27 | 66.59 | 65.27 | 66.53 | 991,088 | +0.97(+1.48%) |
Dec 03, 2019 | 66.39 | 66.60 | 65.32 | 65.56 | 1,514,230 | -0.65(-0.99%) |
Dec 02, 2019 | 66.45 | 66.69 | 65.82 | 66.21 | 1,430,610 | -0.41(-0.61%) |
Nov 29, 2019 | 66.68 | 67.06 | 66.19 | 66.62 | 644,713 | +0.04(+0.06%) |
Nov 27, 2019 | 66.14 | 66.92 | 66.02 | 66.58 | 1,212,989 | +0.66(+1.01%) |
Nov 26, 2019 | 65.29 | 66.45 | 65.13 | 65.92 | 3,497,559 | +0.67(+1.03%) |
Nov 25, 2019 | 65.55 | 65.88 | 65.07 | 65.25 | 2,148,334 | -0.05(-0.07%) |
Nov 22, 2019 | 65.45 | 65.63 | 64.41 | 65.29 | 2,066,036 | -0.11(-0.17%) |
Nov 21, 2019 | 66.22 | 66.47 | 65.40 | 65.41 | 2,846,582 | -0.68(-1.03%) |
Nov 20, 2019 | 65.64 | 66.35 | 65.45 | 66.09 | 2,230,543 | +0.74(+1.13%) |
Nov 19, 2019 | 64.32 | 65.53 | 64.26 | 65.35 | 2,720,929 | +0.83(+1.29%) |
Nov 18, 2019 | 63.83 | 64.82 | 63.74 | 64.52 | 1,759,376 | +0.63(+0.98%) |
Nov 15, 2019 | 64.68 | 64.75 | 63.61 | 63.89 | 1,650,952 | -0.63(-0.97%) |
Nov 14, 2019 | 64.76 | 65.21 | 64.33 | 64.52 | 1,057,594 | -0.12(-0.18%) |
Nov 13, 2019 | 64.03 | 64.78 | 63.35 | 64.63 | 1,499,251 | +1.25(+1.97%) |
Nov 12, 2019 | 63.90 | 64.04 | 63.06 | 63.38 | 1,692,459 | -0.45(-0.71%) |
Nov 11, 2019 | 64.06 | 64.07 | 63.48 | 63.84 | 858,784 | -0.05(-0.07%) |
Nov 08, 2019 | 63.65 | 64.25 | 63.40 | 63.89 | 1,741,513 | +0.37(+0.58%) |
Nov 07, 2019 | 63.81 | 64.06 | 63.05 | 63.52 | 1,573,826 | -0.30(-0.47%) |
Nov 06, 2019 | 64.35 | 64.45 | 63.69 | 63.82 | 1,462,181 | +0.23(+0.36%) |
Nov 05, 2019 | 63.15 | 64.31 | 62.82 | 63.59 | 1,892,083 | +0.10(+0.16%) |
Nov 04, 2019 | 65.02 | 65.25 | 63.24 | 63.49 | 2,235,034 | -1.53(-2.36%) |