Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.31 | 70.31 | 69.98 | 70.09 | 44,533,708 | -0.29(-0.41%) |
Jan 30, 2020 | 70.07 | 70.39 | 70.07 | 70.38 | 25,034,014 | +0.07(+0.10%) |
Jan 29, 2020 | 70.44 | 70.65 | 70.29 | 70.31 | 21,629,066 | -0.04(-0.06%) |
Jan 28, 2020 | 70.07 | 70.43 | 69.98 | 70.35 | 40,744,224 | +0.60(+0.86%) |
Jan 27, 2020 | 69.91 | 69.97 | 69.63 | 69.74 | 51,666,324 | -0.47(-0.67%) |
Jan 24, 2020 | 70.52 | 70.52 | 70.18 | 70.22 | 51,000,320 | -0.30(-0.42%) |
Jan 23, 2020 | 70.61 | 70.63 | 70.48 | 70.51 | 35,674,576 | -0.22(-0.31%) |
Jan 22, 2020 | 70.71 | 70.76 | 70.65 | 70.73 | 22,104,178 | +0.13(+0.18%) |
Jan 21, 2020 | 70.74 | 70.81 | 70.60 | 70.60 | 23,972,358 | -0.15(-0.21%) |
Jan 17, 2020 | 70.81 | 70.87 | 70.75 | 70.75 | 36,998,840 | -0.06(-0.08%) |
Jan 16, 2020 | 70.84 | 70.89 | 70.77 | 70.81 | 27,910,554 | +0.02(+0.03%) |
Jan 15, 2020 | 70.79 | 70.89 | 70.78 | 70.79 | 30,768,752 | +0.02(+0.02%) |
Jan 14, 2020 | 70.76 | 70.86 | 70.69 | 70.77 | 36,412,448 | -0.01(-0.01%) |
Jan 13, 2020 | 70.79 | 70.83 | 70.75 | 70.78 | 22,182,386 | +0.00(+0.00%) |
Jan 10, 2020 | 70.76 | 70.79 | 70.71 | 70.78 | 20,209,830 | +0.02(+0.03%) |
Jan 09, 2020 | 70.66 | 70.76 | 70.60 | 70.75 | 20,792,496 | +0.18(+0.26%) |
Jan 08, 2020 | 70.52 | 70.65 | 70.48 | 70.57 | 20,091,492 | +0.06(+0.09%) |
Jan 07, 2020 | 70.58 | 70.59 | 70.50 | 70.51 | 12,039,119 | -0.06(-0.09%) |
Jan 06, 2020 | 70.55 | 70.61 | 70.51 | 70.57 | 22,416,718 | -0.07(-0.10%) |
Jan 03, 2020 | 70.56 | 70.69 | 70.50 | 70.64 | 21,668,224 | -0.07(-0.10%) |
Jan 02, 2020 | 70.55 | 70.72 | 70.51 | 70.71 | 19,677,444 | +0.30(+0.42%) |
Dec 31, 2019 | 70.35 | 70.43 | 70.31 | 70.42 | 10,378,723 | +0.06(+0.09%) |
Dec 30, 2019 | 70.47 | 70.48 | 70.28 | 70.35 | 15,820,440 | -0.05(-0.07%) |
Dec 27, 2019 | 70.48 | 70.48 | 70.38 | 70.40 | 14,520,371 | -0.03(-0.05%) |
Dec 26, 2019 | 70.42 | 70.46 | 70.38 | 70.43 | 14,215,152 | +0.10(+0.15%) |
Dec 24, 2019 | 70.29 | 70.33 | 70.25 | 70.33 | 6,062,986 | +0.06(+0.08%) |
Dec 23, 2019 | 70.27 | 70.31 | 70.25 | 70.27 | 12,138,981 | +0.03(+0.05%) |
Dec 20, 2019 | 70.43 | 70.46 | 70.23 | 70.24 | 40,974,644 | -0.10(-0.15%) |
Dec 19, 2019 | 70.39 | 70.41 | 70.24 | 70.35 | 36,752,404 | -0.04(-0.05%) |
Dec 18, 2019 | 70.29 | 70.41 | 70.26 | 70.38 | 39,573,884 | +0.13(+0.18%) |
Dec 17, 2019 | 70.05 | 70.25 | 70.05 | 70.25 | 23,399,578 | +0.22(+0.31%) |
Dec 16, 2019 | 70.01 | 70.08 | 69.98 | 70.04 | 21,954,574 | +0.14(+0.19%) |
Dec 13, 2019 | 69.86 | 69.93 | 69.82 | 69.90 | 22,678,648 | +0.07(+0.10%) |
Dec 12, 2019 | 69.70 | 69.90 | 69.68 | 69.83 | 23,760,234 | +0.16(+0.23%) |
Dec 11, 2019 | 69.54 | 69.69 | 69.49 | 69.67 | 17,706,080 | +0.14(+0.21%) |
Dec 10, 2019 | 69.36 | 69.54 | 69.34 | 69.53 | 18,946,352 | +0.17(+0.24%) |
Dec 09, 2019 | 69.34 | 69.42 | 69.34 | 69.36 | 22,602,482 | +0.00(+0.00%) |
Dec 06, 2019 | 69.38 | 69.42 | 69.30 | 69.36 | 20,171,414 | +0.10(+0.14%) |
Dec 05, 2019 | 69.21 | 69.27 | 69.08 | 69.27 | 22,770,124 | +0.10(+0.15%) |
Dec 04, 2019 | 68.99 | 69.19 | 68.99 | 69.16 | 15,549,435 | +0.21(+0.30%) |
Dec 03, 2019 | 68.89 | 68.99 | 68.81 | 68.95 | 39,032,740 | -0.10(-0.14%) |
Dec 02, 2019 | 69.12 | 69.12 | 68.90 | 69.05 | 26,932,208 | -0.05(-0.07%) |
Nov 29, 2019 | 69.23 | 69.23 | 69.09 | 69.10 | 14,494,239 | -0.15(-0.22%) |
Nov 27, 2019 | 69.14 | 69.26 | 69.10 | 69.25 | 14,865,796 | +0.09(+0.13%) |
Nov 26, 2019 | 69.10 | 69.16 | 69.06 | 69.16 | 16,638,828 | +0.08(+0.12%) |
Nov 25, 2019 | 68.91 | 69.10 | 68.91 | 69.08 | 22,397,566 | +0.18(+0.27%) |
Nov 22, 2019 | 68.74 | 68.90 | 68.67 | 68.90 | 26,345,178 | +0.26(+0.38%) |
Nov 21, 2019 | 68.68 | 68.71 | 68.56 | 68.64 | 24,215,026 | +0.02(+0.02%) |
Nov 20, 2019 | 68.72 | 68.81 | 68.61 | 68.62 | 28,780,338 | -0.14(-0.21%) |
Nov 19, 2019 | 68.95 | 68.95 | 68.76 | 68.76 | 25,410,274 | -0.25(-0.36%) |
Nov 18, 2019 | 69.04 | 69.06 | 68.98 | 69.01 | 17,697,894 | -0.09(-0.13%) |
Nov 15, 2019 | 68.96 | 69.10 | 68.95 | 69.10 | 18,051,772 | +0.21(+0.30%) |
Nov 14, 2019 | 68.94 | 68.99 | 68.87 | 68.89 | 18,843,460 | -0.04(-0.06%) |
Nov 13, 2019 | 68.93 | 68.95 | 68.89 | 68.93 | 19,617,598 | -0.07(-0.10%) |
Nov 12, 2019 | 68.95 | 69.06 | 68.93 | 69.00 | 18,481,180 | +0.02(+0.02%) |
Nov 11, 2019 | 68.96 | 69.02 | 68.89 | 68.99 | 9,829,993 | -0.04(-0.06%) |
Nov 08, 2019 | 68.95 | 69.05 | 68.86 | 69.03 | 14,816,347 | +0.06(+0.09%) |
Nov 07, 2019 | 69.10 | 69.13 | 68.95 | 68.96 | 19,260,850 | -0.03(-0.05%) |
Nov 06, 2019 | 69.07 | 69.07 | 68.97 | 68.99 | 11,950,878 | -0.08(-0.11%) |
Nov 05, 2019 | 69.20 | 69.21 | 69.00 | 69.07 | 27,624,146 | -0.07(-0.10%) |
Nov 04, 2019 | 69.13 | 69.18 | 69.10 | 69.14 | 18,818,532 | +0.14(+0.21%) |