Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.42 | 71.63 | 70.47 | 70.64 | 1,780,795 | -0.76(-1.06%) |
Jan 30, 2020 | 69.69 | 71.42 | 69.58 | 71.40 | 2,140,115 | +1.45(+2.07%) |
Jan 29, 2020 | 73.30 | 74.43 | 69.05 | 69.95 | 2,717,903 | -0.38(-0.54%) |
Jan 28, 2020 | 70.13 | 70.63 | 69.92 | 70.34 | 1,732,901 | +0.32(+0.46%) |
Jan 27, 2020 | 70.11 | 70.58 | 69.83 | 70.01 | 1,410,017 | -0.36(-0.51%) |
Jan 24, 2020 | 70.79 | 70.81 | 69.95 | 70.37 | 1,314,721 | -0.27(-0.39%) |
Jan 23, 2020 | 70.08 | 70.67 | 69.77 | 70.64 | 1,538,849 | +0.59(+0.84%) |
Jan 22, 2020 | 71.11 | 71.24 | 69.81 | 70.06 | 1,678,719 | -0.77(-1.09%) |
Jan 21, 2020 | 70.52 | 70.85 | 70.05 | 70.83 | 1,855,046 | +0.68(+0.97%) |
Jan 17, 2020 | 70.11 | 70.40 | 69.72 | 70.15 | 2,113,739 | -0.01(-0.01%) |
Jan 16, 2020 | 69.89 | 70.17 | 69.41 | 70.16 | 1,201,454 | +0.37(+0.54%) |
Jan 15, 2020 | 69.41 | 69.94 | 69.08 | 69.78 | 1,444,271 | +0.77(+1.12%) |
Jan 14, 2020 | 69.63 | 69.72 | 68.60 | 69.01 | 1,438,883 | -0.95(-1.36%) |
Jan 13, 2020 | 68.92 | 69.99 | 68.92 | 69.96 | 1,643,565 | +0.87(+1.26%) |
Jan 10, 2020 | 68.52 | 69.13 | 68.16 | 69.09 | 1,518,180 | +0.72(+1.06%) |
Jan 09, 2020 | 67.96 | 68.44 | 67.83 | 68.37 | 1,049,979 | +0.35(+0.51%) |
Jan 08, 2020 | 67.96 | 68.41 | 67.72 | 68.02 | 2,809,497 | +0.14(+0.21%) |
Jan 07, 2020 | 67.90 | 68.75 | 67.61 | 67.88 | 1,405,194 | -1.02(-1.48%) |
Jan 06, 2020 | 68.57 | 69.26 | 68.17 | 68.90 | 2,074,907 | +0.20(+0.28%) |
Jan 03, 2020 | 67.56 | 68.81 | 67.52 | 68.70 | 1,560,165 | +0.88(+1.29%) |
Jan 02, 2020 | 69.15 | 69.28 | 67.47 | 67.83 | 2,114,289 | -0.98(-1.42%) |
Dec 31, 2019 | 68.27 | 68.81 | 68.07 | 68.81 | 1,488,308 | +0.65(+0.96%) |
Dec 30, 2019 | 68.14 | 68.52 | 67.97 | 68.15 | 1,381,013 | -0.19(-0.28%) |
Dec 27, 2019 | 68.34 | 68.52 | 68.05 | 68.35 | 1,194,221 | +0.30(+0.45%) |
Dec 26, 2019 | 68.04 | 68.09 | 67.71 | 68.04 | 987,649 | +0.18(+0.26%) |
Dec 24, 2019 | 67.41 | 67.90 | 67.26 | 67.87 | 484,889 | +0.57(+0.84%) |
Dec 23, 2019 | 68.15 | 68.15 | 67.17 | 67.30 | 1,287,421 | -0.50(-0.73%) |
Dec 20, 2019 | 67.10 | 68.20 | 66.72 | 67.80 | 6,490,341 | -0.05(-0.07%) |
Dec 19, 2019 | 67.85 | 68.00 | 67.57 | 67.85 | 2,604,047 | +0.06(+0.09%) |
Dec 18, 2019 | 67.11 | 68.07 | 66.89 | 67.79 | 3,287,112 | +0.15(+0.22%) |
Dec 17, 2019 | 69.05 | 69.13 | 67.57 | 67.64 | 1,899,476 | -1.17(-1.71%) |
Dec 16, 2019 | 68.55 | 68.93 | 67.87 | 68.81 | 2,359,230 | +0.41(+0.60%) |
Dec 13, 2019 | 69.18 | 69.60 | 68.01 | 68.40 | 2,087,251 | -0.65(-0.94%) |
Dec 12, 2019 | 69.74 | 70.07 | 68.62 | 69.05 | 2,543,309 | -0.76(-1.09%) |
Dec 11, 2019 | 71.05 | 71.29 | 69.58 | 69.81 | 1,630,549 | -1.23(-1.74%) |
Dec 10, 2019 | 71.64 | 71.76 | 70.82 | 71.04 | 1,298,956 | -0.35(-0.48%) |
Dec 09, 2019 | 71.38 | 71.51 | 70.80 | 71.39 | 1,263,082 | +0.09(+0.13%) |
Dec 06, 2019 | 71.38 | 71.80 | 71.07 | 71.29 | 1,449,457 | -0.08(-0.12%) |
Dec 05, 2019 | 70.97 | 71.42 | 70.69 | 71.38 | 1,763,568 | +0.24(+0.34%) |
Dec 04, 2019 | 70.38 | 71.60 | 70.38 | 71.13 | 2,351,290 | +0.34(+0.48%) |
Dec 03, 2019 | 70.60 | 71.23 | 70.52 | 70.80 | 2,139,355 | +0.30(+0.42%) |
Dec 02, 2019 | 71.65 | 71.89 | 70.42 | 70.50 | 3,120,145 | -1.35(-1.88%) |
Nov 29, 2019 | 72.42 | 72.85 | 71.83 | 71.85 | 903,571 | -0.45(-0.62%) |
Nov 27, 2019 | 71.93 | 72.55 | 71.70 | 72.30 | 1,559,013 | +0.22(+0.31%) |
Nov 26, 2019 | 71.54 | 72.39 | 71.41 | 72.08 | 4,271,665 | +0.72(+1.00%) |
Nov 25, 2019 | 71.79 | 72.37 | 71.21 | 71.36 | 2,141,526 | -0.23(-0.32%) |
Nov 22, 2019 | 71.96 | 72.16 | 71.19 | 71.59 | 3,192,050 | -0.22(-0.31%) |
Nov 21, 2019 | 72.88 | 72.95 | 71.66 | 71.81 | 2,332,381 | -1.36(-1.86%) |
Nov 20, 2019 | 73.51 | 73.94 | 73.14 | 73.17 | 1,129,856 | -0.35(-0.47%) |
Nov 19, 2019 | 73.53 | 73.75 | 73.01 | 73.51 | 1,164,068 | +0.07(+0.09%) |
Nov 18, 2019 | 73.19 | 73.97 | 73.07 | 73.45 | 1,097,896 | +0.45(+0.61%) |
Nov 15, 2019 | 72.44 | 73.03 | 72.24 | 73.00 | 1,672,714 | +0.57(+0.79%) |
Nov 14, 2019 | 71.94 | 72.45 | 71.67 | 72.43 | 1,550,919 | +0.77(+1.07%) |
Nov 13, 2019 | 70.73 | 71.75 | 70.73 | 71.66 | 1,629,414 | +1.23(+1.75%) |
Nov 12, 2019 | 71.14 | 71.80 | 70.31 | 70.42 | 1,700,263 | -0.63(-0.89%) |
Nov 11, 2019 | 71.02 | 71.45 | 70.64 | 71.06 | 1,014,711 | +0.15(+0.21%) |
Nov 08, 2019 | 70.78 | 71.29 | 70.73 | 70.91 | 1,158,689 | -0.08(-0.11%) |
Nov 07, 2019 | 71.87 | 71.91 | 70.63 | 70.98 | 2,399,442 | -1.27(-1.76%) |
Nov 06, 2019 | 71.79 | 72.42 | 71.79 | 72.26 | 1,466,057 | +0.65(+0.91%) |
Nov 05, 2019 | 73.01 | 73.01 | 70.84 | 71.61 | 2,694,983 | -1.87(-2.55%) |
Nov 04, 2019 | 74.19 | 74.25 | 73.24 | 73.48 | 1,519,609 | -0.94(-1.26%) |