Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 74.11 | 74.17 | 72.18 | 72.42 | 780,645 | -2.00(-2.69%) |
Jan 30, 2020 | 73.75 | 74.50 | 73.40 | 74.43 | 379,159 | +0.52(+0.70%) |
Jan 29, 2020 | 74.41 | 74.42 | 73.66 | 73.90 | 476,936 | +0.10(+0.13%) |
Jan 28, 2020 | 73.04 | 73.97 | 72.85 | 73.81 | 423,494 | +1.35(+1.86%) |
Jan 27, 2020 | 72.46 | 72.96 | 72.04 | 72.46 | 910,115 | -1.76(-2.38%) |
Jan 24, 2020 | 75.12 | 75.25 | 73.90 | 74.22 | 550,116 | -0.34(-0.45%) |
Jan 23, 2020 | 74.33 | 74.57 | 73.94 | 74.56 | 331,627 | +0.35(+0.47%) |
Jan 22, 2020 | 74.44 | 74.71 | 74.14 | 74.21 | 533,960 | +0.28(+0.38%) |
Jan 21, 2020 | 73.83 | 74.34 | 73.70 | 73.93 | 519,757 | -0.08(-0.10%) |
Jan 17, 2020 | 73.93 | 74.05 | 73.51 | 74.01 | 525,931 | +0.41(+0.56%) |
Jan 16, 2020 | 73.08 | 73.60 | 72.99 | 73.60 | 448,869 | +1.02(+1.41%) |
Jan 15, 2020 | 72.59 | 72.98 | 72.38 | 72.58 | 453,292 | +0.03(+0.04%) |
Jan 14, 2020 | 72.98 | 73.02 | 72.45 | 72.55 | 459,647 | -0.40(-0.54%) |
Jan 13, 2020 | 72.29 | 72.94 | 72.24 | 72.94 | 472,167 | +0.98(+1.37%) |
Jan 10, 2020 | 72.38 | 72.48 | 71.81 | 71.96 | 528,630 | -0.13(-0.19%) |
Jan 09, 2020 | 71.91 | 72.11 | 71.57 | 72.09 | 496,958 | +0.81(+1.14%) |
Jan 08, 2020 | 70.56 | 71.59 | 70.52 | 71.28 | 400,885 | +0.76(+1.08%) |
Jan 07, 2020 | 70.65 | 70.85 | 70.43 | 70.52 | 421,618 | -0.03(-0.04%) |
Jan 06, 2020 | 69.69 | 70.59 | 69.54 | 70.55 | 744,770 | +0.14(+0.21%) |
Jan 03, 2020 | 70.15 | 70.80 | 69.95 | 70.41 | 520,222 | -0.68(-0.96%) |
Jan 02, 2020 | 70.44 | 71.09 | 70.25 | 71.09 | 686,352 | +1.26(+1.81%) |
Dec 31, 2019 | 69.34 | 69.85 | 69.23 | 69.83 | 317,821 | +0.23(+0.33%) |
Dec 30, 2019 | 69.98 | 69.99 | 69.01 | 69.60 | 393,129 | -0.39(-0.55%) |
Dec 27, 2019 | 70.30 | 70.30 | 69.82 | 69.98 | 242,673 | -0.06(-0.08%) |
Dec 26, 2019 | 69.67 | 70.04 | 69.61 | 70.04 | 173,617 | +0.53(+0.76%) |
Dec 24, 2019 | 69.59 | 69.61 | 69.33 | 69.51 | 175,621 | +0.00(+0.00%) |
Dec 23, 2019 | 69.52 | 69.65 | 69.38 | 69.51 | 327,897 | +0.22(+0.32%) |
Dec 20, 2019 | 69.28 | 69.36 | 69.13 | 69.29 | 298,619 | +0.42(+0.62%) |
Dec 19, 2019 | 68.45 | 68.89 | 68.45 | 68.87 | 178,736 | +0.42(+0.62%) |
Dec 18, 2019 | 68.51 | 68.66 | 68.38 | 68.44 | 206,888 | +0.00(+0.00%) |
Dec 17, 2019 | 68.67 | 68.67 | 68.30 | 68.44 | 204,894 | -0.09(-0.13%) |
Dec 16, 2019 | 68.44 | 68.80 | 68.44 | 68.53 | 311,311 | +0.58(+0.85%) |
Dec 13, 2019 | 67.51 | 68.10 | 67.31 | 67.95 | 350,829 | +0.46(+0.68%) |
Dec 12, 2019 | 66.69 | 67.58 | 66.54 | 67.49 | 255,427 | +0.69(+1.04%) |
Dec 11, 2019 | 66.59 | 66.88 | 66.45 | 66.80 | 168,420 | +0.37(+0.55%) |
Dec 10, 2019 | 66.52 | 66.72 | 66.28 | 66.43 | 178,663 | +0.00(+0.00%) |
Dec 09, 2019 | 66.68 | 66.83 | 66.40 | 66.43 | 204,825 | -0.34(-0.50%) |
Dec 06, 2019 | 66.59 | 66.81 | 66.49 | 66.77 | 334,906 | +0.70(+1.06%) |
Dec 05, 2019 | 66.08 | 66.13 | 65.77 | 66.07 | 147,698 | +0.25(+0.38%) |
Dec 04, 2019 | 66.02 | 66.08 | 65.78 | 65.82 | 183,190 | +0.20(+0.31%) |
Dec 03, 2019 | 65.04 | 65.65 | 64.81 | 65.62 | 329,720 | -0.57(-0.86%) |
Dec 02, 2019 | 67.23 | 67.23 | 65.90 | 66.18 | 335,367 | -0.97(-1.45%) |
Nov 29, 2019 | 67.23 | 67.32 | 67.09 | 67.15 | 88,565 | -0.21(-0.31%) |
Nov 27, 2019 | 67.20 | 67.39 | 67.04 | 67.37 | 270,173 | +0.37(+0.56%) |
Nov 26, 2019 | 67.01 | 67.16 | 66.91 | 66.99 | 199,968 | +0.07(+0.10%) |
Nov 25, 2019 | 66.27 | 66.96 | 66.11 | 66.92 | 252,008 | +0.93(+1.41%) |
Nov 22, 2019 | 66.21 | 66.31 | 65.71 | 65.99 | 159,023 | -0.01(-0.01%) |
Nov 21, 2019 | 66.30 | 66.30 | 65.88 | 66.00 | 157,036 | -0.37(-0.55%) |
Nov 20, 2019 | 66.59 | 66.78 | 65.83 | 66.37 | 321,796 | -0.35(-0.52%) |
Nov 19, 2019 | 66.75 | 66.89 | 66.43 | 66.71 | 193,014 | +0.21(+0.32%) |
Nov 18, 2019 | 66.34 | 66.62 | 66.07 | 66.50 | 264,931 | +0.16(+0.25%) |
Nov 15, 2019 | 66.19 | 66.34 | 66.05 | 66.34 | 254,145 | +0.56(+0.85%) |
Nov 14, 2019 | 65.63 | 65.82 | 65.45 | 65.78 | 173,266 | -0.10(-0.15%) |
Nov 13, 2019 | 65.56 | 65.90 | 65.46 | 65.88 | 202,638 | +0.15(+0.23%) |
Nov 12, 2019 | 65.62 | 65.95 | 65.48 | 65.72 | 192,913 | +0.20(+0.31%) |
Nov 11, 2019 | 65.13 | 65.59 | 64.98 | 65.52 | 209,153 | +0.07(+0.10%) |
Nov 08, 2019 | 64.93 | 65.45 | 64.67 | 65.45 | 244,467 | +0.36(+0.55%) |
Nov 07, 2019 | 65.03 | 65.45 | 64.91 | 65.10 | 345,391 | +0.49(+0.76%) |
Nov 06, 2019 | 64.66 | 64.69 | 64.27 | 64.61 | 653,045 | -0.05(-0.07%) |
Nov 05, 2019 | 64.92 | 64.92 | 64.44 | 64.66 | 322,439 | -0.07(-0.10%) |
Nov 04, 2019 | 64.92 | 64.95 | 64.59 | 64.72 | 277,317 | +0.35(+0.54%) |