Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.32 | 69.68 | 68.04 | 68.34 | 566,760 | -1.08(-1.56%) |
Jan 30, 2020 | 67.73 | 69.49 | 67.62 | 69.43 | 1,157,153 | +1.33(+1.96%) |
Jan 29, 2020 | 68.03 | 68.32 | 67.62 | 68.09 | 335,850 | +0.12(+0.18%) |
Jan 28, 2020 | 67.76 | 68.34 | 67.54 | 67.97 | 598,681 | +0.35(+0.51%) |
Jan 27, 2020 | 67.58 | 68.13 | 67.45 | 67.62 | 774,926 | -0.54(-0.79%) |
Jan 24, 2020 | 69.05 | 69.13 | 67.91 | 68.16 | 513,237 | -0.81(-1.18%) |
Jan 23, 2020 | 67.75 | 69.15 | 67.50 | 68.97 | 807,160 | +1.27(+1.87%) |
Jan 22, 2020 | 68.70 | 69.11 | 67.61 | 67.70 | 920,852 | -0.84(-1.23%) |
Jan 21, 2020 | 68.15 | 68.78 | 68.10 | 68.55 | 1,155,975 | +0.43(+0.63%) |
Jan 17, 2020 | 67.93 | 68.52 | 67.85 | 68.12 | 326,210 | +0.23(+0.34%) |
Jan 16, 2020 | 67.66 | 68.17 | 67.48 | 67.89 | 581,828 | +0.45(+0.66%) |
Jan 15, 2020 | 66.99 | 67.90 | 66.99 | 67.44 | 595,003 | +0.61(+0.92%) |
Jan 14, 2020 | 67.38 | 67.38 | 66.25 | 66.83 | 878,489 | -0.51(-0.76%) |
Jan 13, 2020 | 67.19 | 67.68 | 66.95 | 67.34 | 745,869 | +0.34(+0.51%) |
Jan 10, 2020 | 67.12 | 67.17 | 66.48 | 67.00 | 784,354 | +0.02(+0.04%) |
Jan 09, 2020 | 67.48 | 67.51 | 66.92 | 66.98 | 441,569 | -0.55(-0.81%) |
Jan 08, 2020 | 67.22 | 67.69 | 66.91 | 67.52 | 648,961 | +0.31(+0.47%) |
Jan 07, 2020 | 68.57 | 68.86 | 66.80 | 67.21 | 686,153 | -1.70(-2.47%) |
Jan 06, 2020 | 68.08 | 69.29 | 67.70 | 68.91 | 394,180 | +0.18(+0.26%) |
Jan 03, 2020 | 67.85 | 68.80 | 67.80 | 68.73 | 597,448 | +0.46(+0.67%) |
Jan 02, 2020 | 69.81 | 69.81 | 67.83 | 68.28 | 545,228 | -1.17(-1.68%) |
Dec 31, 2019 | 68.95 | 69.59 | 68.95 | 69.44 | 604,455 | +0.54(+0.78%) |
Dec 30, 2019 | 68.62 | 69.04 | 68.36 | 68.90 | 321,229 | +0.13(+0.19%) |
Dec 27, 2019 | 68.69 | 68.86 | 68.29 | 68.78 | 406,254 | +0.36(+0.53%) |
Dec 26, 2019 | 68.11 | 68.43 | 67.75 | 68.41 | 241,309 | +0.50(+0.74%) |
Dec 24, 2019 | 68.12 | 68.49 | 67.91 | 67.91 | 113,260 | -0.13(-0.19%) |
Dec 23, 2019 | 68.40 | 68.47 | 67.86 | 68.04 | 486,054 | -0.07(-0.10%) |
Dec 20, 2019 | 68.16 | 68.83 | 67.81 | 68.11 | 3,479,957 | +0.23(+0.34%) |
Dec 19, 2019 | 67.90 | 68.17 | 67.57 | 67.88 | 936,001 | +0.00(+0.00%) |
Dec 18, 2019 | 67.66 | 68.25 | 67.37 | 67.88 | 639,236 | +0.35(+0.52%) |
Dec 17, 2019 | 67.72 | 67.95 | 67.39 | 67.53 | 677,169 | +0.18(+0.27%) |
Dec 16, 2019 | 67.34 | 68.04 | 67.01 | 67.34 | 917,360 | +0.24(+0.36%) |
Dec 13, 2019 | 67.23 | 67.65 | 66.75 | 67.11 | 749,559 | -0.08(-0.12%) |
Dec 12, 2019 | 68.35 | 68.95 | 66.88 | 67.19 | 812,119 | -1.23(-1.79%) |
Dec 11, 2019 | 69.35 | 69.59 | 68.25 | 68.41 | 497,583 | -0.81(-1.16%) |
Dec 10, 2019 | 69.74 | 70.18 | 69.12 | 69.22 | 1,132,168 | -0.17(-0.25%) |
Dec 09, 2019 | 69.28 | 69.69 | 69.09 | 69.39 | 501,300 | +0.09(+0.13%) |
Dec 06, 2019 | 69.35 | 69.79 | 69.11 | 69.30 | 472,970 | +0.21(+0.30%) |
Dec 05, 2019 | 69.05 | 69.35 | 68.78 | 69.10 | 350,579 | +0.07(+0.11%) |
Dec 04, 2019 | 69.11 | 70.10 | 68.93 | 69.02 | 1,081,324 | -0.10(-0.14%) |
Dec 03, 2019 | 67.89 | 69.18 | 67.89 | 69.12 | 481,938 | +1.04(+1.52%) |
Dec 02, 2019 | 68.34 | 68.59 | 67.78 | 68.09 | 766,935 | -0.41(-0.60%) |
Nov 29, 2019 | 68.92 | 69.36 | 68.41 | 68.50 | 324,347 | -0.42(-0.61%) |
Nov 27, 2019 | 67.99 | 68.94 | 67.86 | 68.92 | 746,764 | +0.92(+1.36%) |
Nov 26, 2019 | 67.36 | 68.02 | 67.19 | 67.99 | 904,497 | +0.68(+1.01%) |
Nov 25, 2019 | 67.14 | 67.90 | 66.99 | 67.31 | 539,378 | +0.49(+0.73%) |
Nov 22, 2019 | 66.93 | 67.21 | 66.17 | 66.83 | 635,569 | +0.18(+0.27%) |
Nov 21, 2019 | 67.87 | 67.87 | 66.52 | 66.65 | 857,546 | -1.27(-1.87%) |
Nov 20, 2019 | 68.23 | 68.45 | 67.58 | 67.91 | 634,032 | -0.30(-0.45%) |
Nov 19, 2019 | 68.38 | 68.48 | 68.03 | 68.22 | 543,045 | +0.19(+0.28%) |
Nov 18, 2019 | 68.21 | 68.43 | 68.00 | 68.03 | 556,668 | -0.15(-0.22%) |
Nov 15, 2019 | 68.41 | 68.94 | 68.13 | 68.18 | 450,245 | -0.11(-0.16%) |
Nov 14, 2019 | 67.95 | 68.31 | 67.51 | 68.28 | 1,229,204 | +0.47(+0.69%) |
Nov 13, 2019 | 67.42 | 68.30 | 67.30 | 67.81 | 643,979 | +0.35(+0.52%) |
Nov 12, 2019 | 68.38 | 68.78 | 67.40 | 67.46 | 657,806 | -0.85(-1.24%) |
Nov 11, 2019 | 67.95 | 68.45 | 67.79 | 68.31 | 442,634 | +0.26(+0.37%) |
Nov 08, 2019 | 67.94 | 68.37 | 67.59 | 68.05 | 607,983 | +0.09(+0.13%) |
Nov 07, 2019 | 68.38 | 68.72 | 67.81 | 67.96 | 547,603 | -0.48(-0.70%) |
Nov 06, 2019 | 68.51 | 69.05 | 68.25 | 68.44 | 450,324 | +0.08(+0.12%) |
Nov 05, 2019 | 69.17 | 69.17 | 68.18 | 68.36 | 597,318 | -0.99(-1.42%) |
Nov 04, 2019 | 69.65 | 69.65 | 69.13 | 69.34 | 455,202 | -0.19(-0.27%) |