Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.25 | 69.25 | 68.92 | 69.03 | 45,215,156 | -0.28(-0.41%) |
Jan 30, 2020 | 69.02 | 69.33 | 69.01 | 69.32 | 25,417,078 | +0.07(+0.10%) |
Jan 29, 2020 | 69.38 | 69.58 | 69.23 | 69.25 | 21,960,028 | -0.04(-0.06%) |
Jan 28, 2020 | 69.01 | 69.37 | 68.92 | 69.29 | 41,367,684 | +0.59(+0.86%) |
Jan 27, 2020 | 68.86 | 68.91 | 68.58 | 68.69 | 52,456,912 | -0.47(-0.67%) |
Jan 24, 2020 | 69.46 | 69.46 | 69.12 | 69.16 | 51,780,716 | -0.29(-0.42%) |
Jan 23, 2020 | 69.55 | 69.56 | 69.42 | 69.45 | 36,220,464 | -0.21(-0.31%) |
Jan 22, 2020 | 69.65 | 69.70 | 69.58 | 69.66 | 22,442,412 | +0.13(+0.18%) |
Jan 21, 2020 | 69.67 | 69.74 | 69.54 | 69.54 | 24,339,178 | -0.15(-0.22%) |
Jan 17, 2020 | 69.74 | 69.81 | 69.69 | 69.69 | 37,564,988 | -0.06(-0.08%) |
Jan 16, 2020 | 69.77 | 69.82 | 69.70 | 69.74 | 28,337,634 | +0.02(+0.03%) |
Jan 15, 2020 | 69.72 | 69.82 | 69.71 | 69.72 | 31,239,570 | +0.02(+0.02%) |
Jan 14, 2020 | 69.70 | 69.79 | 69.62 | 69.70 | 36,969,624 | -0.01(-0.01%) |
Jan 13, 2020 | 69.72 | 69.76 | 69.68 | 69.71 | 22,521,816 | +0.00(+0.00%) |
Jan 10, 2020 | 69.70 | 69.73 | 69.64 | 69.71 | 20,519,076 | +0.02(+0.03%) |
Jan 09, 2020 | 69.59 | 69.70 | 69.54 | 69.69 | 21,110,658 | +0.18(+0.26%) |
Jan 08, 2020 | 69.46 | 69.58 | 69.42 | 69.51 | 20,398,928 | +0.06(+0.09%) |
Jan 07, 2020 | 69.51 | 69.53 | 69.44 | 69.44 | 12,223,339 | -0.06(-0.09%) |
Jan 06, 2020 | 69.49 | 69.55 | 69.44 | 69.51 | 22,759,734 | -0.07(-0.10%) |
Jan 03, 2020 | 69.50 | 69.62 | 69.44 | 69.58 | 21,999,786 | -0.07(-0.10%) |
Jan 02, 2020 | 69.48 | 69.66 | 69.44 | 69.65 | 19,978,544 | +0.29(+0.42%) |
Dec 31, 2019 | 69.29 | 69.36 | 69.25 | 69.36 | 10,537,536 | +0.06(+0.09%) |
Dec 30, 2019 | 69.40 | 69.42 | 69.22 | 69.29 | 16,062,521 | -0.05(-0.07%) |
Dec 27, 2019 | 69.42 | 69.42 | 69.32 | 69.34 | 14,742,559 | -0.03(-0.05%) |
Dec 26, 2019 | 69.36 | 69.40 | 69.32 | 69.37 | 14,432,670 | +0.10(+0.15%) |
Dec 24, 2019 | 69.23 | 69.27 | 69.19 | 69.27 | 6,155,761 | +0.06(+0.08%) |
Dec 23, 2019 | 69.21 | 69.25 | 69.19 | 69.21 | 12,324,729 | +0.03(+0.05%) |
Dec 20, 2019 | 69.36 | 69.40 | 69.17 | 69.18 | 41,601,628 | -0.10(-0.15%) |
Dec 19, 2019 | 69.33 | 69.35 | 69.18 | 69.29 | 37,314,784 | -0.04(-0.05%) |
Dec 18, 2019 | 69.23 | 69.35 | 69.20 | 69.32 | 40,179,320 | +0.13(+0.18%) |
Dec 17, 2019 | 68.99 | 69.20 | 68.99 | 69.20 | 23,757,566 | +0.21(+0.31%) |
Dec 16, 2019 | 68.95 | 69.02 | 68.92 | 68.98 | 22,290,454 | +0.13(+0.19%) |
Dec 13, 2019 | 68.80 | 68.88 | 68.76 | 68.85 | 23,025,606 | +0.07(+0.10%) |
Dec 12, 2019 | 68.65 | 68.85 | 68.63 | 68.78 | 24,123,738 | +0.16(+0.23%) |
Dec 11, 2019 | 68.50 | 68.64 | 68.44 | 68.62 | 17,976,964 | +0.14(+0.21%) |
Dec 10, 2019 | 68.32 | 68.49 | 68.29 | 68.48 | 19,236,210 | +0.16(+0.24%) |
Dec 09, 2019 | 68.29 | 68.37 | 68.29 | 68.32 | 22,948,274 | +0.00(+0.00%) |
Dec 06, 2019 | 68.33 | 68.38 | 68.25 | 68.32 | 20,480,014 | +0.09(+0.14%) |
Dec 05, 2019 | 68.17 | 68.22 | 68.04 | 68.22 | 23,118,482 | +0.10(+0.15%) |
Dec 04, 2019 | 67.95 | 68.14 | 67.95 | 68.12 | 15,787,324 | +0.20(+0.30%) |
Dec 03, 2019 | 67.85 | 67.95 | 67.77 | 67.91 | 39,629,900 | -0.09(-0.14%) |
Dec 02, 2019 | 68.08 | 68.08 | 67.86 | 68.01 | 27,344,242 | -0.05(-0.07%) |
Nov 29, 2019 | 68.19 | 68.19 | 68.05 | 68.06 | 14,716,022 | -0.15(-0.22%) |
Nov 27, 2019 | 68.09 | 68.22 | 68.06 | 68.20 | 15,093,265 | +0.09(+0.13%) |
Nov 26, 2019 | 68.06 | 68.12 | 68.02 | 68.12 | 16,893,426 | +0.08(+0.12%) |
Nov 25, 2019 | 67.88 | 68.06 | 67.88 | 68.04 | 22,740,282 | +0.18(+0.27%) |
Nov 22, 2019 | 67.70 | 67.86 | 67.63 | 67.86 | 26,748,298 | +0.26(+0.38%) |
Nov 21, 2019 | 67.65 | 67.67 | 67.53 | 67.60 | 24,585,552 | +0.02(+0.02%) |
Nov 20, 2019 | 67.69 | 67.77 | 67.58 | 67.59 | 29,220,720 | -0.14(-0.21%) |
Nov 19, 2019 | 67.91 | 67.91 | 67.73 | 67.73 | 25,799,088 | -0.24(-0.36%) |
Nov 18, 2019 | 68.00 | 68.02 | 67.94 | 67.97 | 17,968,698 | -0.09(-0.13%) |
Nov 15, 2019 | 67.92 | 68.06 | 67.91 | 68.06 | 18,327,992 | +0.20(+0.30%) |
Nov 14, 2019 | 67.90 | 67.95 | 67.83 | 67.85 | 19,131,794 | -0.04(-0.06%) |
Nov 13, 2019 | 67.89 | 67.91 | 67.85 | 67.89 | 19,917,778 | -0.07(-0.10%) |
Nov 12, 2019 | 67.91 | 68.02 | 67.89 | 67.96 | 18,763,970 | +0.02(+0.02%) |
Nov 11, 2019 | 67.92 | 67.98 | 67.85 | 67.95 | 9,980,407 | -0.04(-0.06%) |
Nov 08, 2019 | 67.91 | 68.01 | 67.82 | 67.98 | 15,043,059 | +0.06(+0.09%) |
Nov 07, 2019 | 68.06 | 68.09 | 67.91 | 67.92 | 19,555,570 | -0.03(-0.05%) |
Nov 06, 2019 | 68.03 | 68.03 | 67.93 | 67.95 | 12,133,744 | -0.08(-0.12%) |
Nov 05, 2019 | 68.16 | 68.17 | 67.96 | 68.03 | 28,046,836 | -0.07(-0.10%) |
Nov 04, 2019 | 68.09 | 68.14 | 68.06 | 68.10 | 19,106,482 | +0.14(+0.21%) |