Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.30 | 70.30 | 69.97 | 70.09 | 44,534,968 | -0.29(-0.41%) |
Jan 30, 2020 | 70.07 | 70.39 | 70.06 | 70.38 | 25,034,722 | +0.07(+0.10%) |
Jan 29, 2020 | 70.44 | 70.65 | 70.29 | 70.30 | 21,629,676 | -0.04(-0.06%) |
Jan 28, 2020 | 70.06 | 70.43 | 69.97 | 70.34 | 40,745,376 | +0.60(+0.86%) |
Jan 27, 2020 | 69.91 | 69.97 | 69.63 | 69.74 | 51,667,788 | -0.47(-0.67%) |
Jan 24, 2020 | 70.52 | 70.52 | 70.18 | 70.22 | 51,001,764 | -0.30(-0.42%) |
Jan 23, 2020 | 70.61 | 70.62 | 70.48 | 70.51 | 35,675,588 | -0.22(-0.31%) |
Jan 22, 2020 | 70.71 | 70.76 | 70.65 | 70.73 | 22,104,804 | +0.13(+0.18%) |
Jan 21, 2020 | 70.74 | 70.81 | 70.60 | 70.60 | 23,973,036 | -0.15(-0.21%) |
Jan 17, 2020 | 70.81 | 70.87 | 70.75 | 70.75 | 36,999,888 | -0.06(-0.08%) |
Jan 16, 2020 | 70.84 | 70.89 | 70.77 | 70.81 | 27,911,342 | +0.02(+0.03%) |
Jan 15, 2020 | 70.78 | 70.89 | 70.78 | 70.78 | 30,769,624 | +0.02(+0.02%) |
Jan 14, 2020 | 70.76 | 70.86 | 70.69 | 70.77 | 36,413,476 | -0.01(-0.01%) |
Jan 13, 2020 | 70.78 | 70.82 | 70.74 | 70.78 | 22,183,012 | +0.00(+0.00%) |
Jan 10, 2020 | 70.76 | 70.79 | 70.70 | 70.78 | 20,210,402 | +0.02(+0.03%) |
Jan 09, 2020 | 70.66 | 70.76 | 70.60 | 70.75 | 20,793,084 | +0.18(+0.26%) |
Jan 08, 2020 | 70.52 | 70.65 | 70.48 | 70.57 | 20,092,060 | +0.06(+0.09%) |
Jan 07, 2020 | 70.58 | 70.59 | 70.50 | 70.50 | 12,039,459 | -0.06(-0.09%) |
Jan 06, 2020 | 70.55 | 70.61 | 70.50 | 70.57 | 22,417,352 | -0.07(-0.10%) |
Jan 03, 2020 | 70.56 | 70.69 | 70.50 | 70.64 | 21,668,836 | -0.07(-0.10%) |
Jan 02, 2020 | 70.54 | 70.72 | 70.50 | 70.71 | 19,678,000 | +0.30(+0.42%) |
Dec 31, 2019 | 70.35 | 70.42 | 70.31 | 70.42 | 10,379,016 | +0.06(+0.09%) |
Dec 30, 2019 | 70.46 | 70.48 | 70.28 | 70.35 | 15,820,887 | -0.05(-0.07%) |
Dec 27, 2019 | 70.48 | 70.48 | 70.38 | 70.40 | 14,520,782 | -0.03(-0.05%) |
Dec 26, 2019 | 70.42 | 70.46 | 70.38 | 70.43 | 14,215,555 | +0.10(+0.15%) |
Dec 24, 2019 | 70.29 | 70.33 | 70.25 | 70.33 | 6,063,158 | +0.06(+0.08%) |
Dec 23, 2019 | 70.26 | 70.30 | 70.25 | 70.27 | 12,139,324 | +0.03(+0.05%) |
Dec 20, 2019 | 70.42 | 70.46 | 70.22 | 70.24 | 40,975,804 | -0.10(-0.15%) |
Dec 19, 2019 | 70.39 | 70.41 | 70.24 | 70.34 | 36,753,444 | -0.04(-0.05%) |
Dec 18, 2019 | 70.28 | 70.41 | 70.26 | 70.38 | 39,575,004 | +0.13(+0.18%) |
Dec 17, 2019 | 70.04 | 70.25 | 70.04 | 70.25 | 23,400,238 | +0.22(+0.31%) |
Dec 16, 2019 | 70.00 | 70.08 | 69.97 | 70.04 | 21,955,194 | +0.14(+0.19%) |
Dec 13, 2019 | 69.85 | 69.93 | 69.81 | 69.90 | 22,679,288 | +0.07(+0.10%) |
Dec 12, 2019 | 69.70 | 69.90 | 69.68 | 69.83 | 23,760,904 | +0.16(+0.23%) |
Dec 11, 2019 | 69.54 | 69.69 | 69.49 | 69.67 | 17,706,580 | +0.14(+0.21%) |
Dec 10, 2019 | 69.36 | 69.53 | 69.33 | 69.53 | 18,946,886 | +0.17(+0.24%) |
Dec 09, 2019 | 69.33 | 69.41 | 69.33 | 69.36 | 22,603,120 | +0.00(+0.00%) |
Dec 06, 2019 | 69.37 | 69.42 | 69.29 | 69.36 | 20,171,984 | +0.10(+0.14%) |
Dec 05, 2019 | 69.21 | 69.26 | 69.08 | 69.26 | 22,770,766 | +0.10(+0.15%) |
Dec 04, 2019 | 68.98 | 69.18 | 68.98 | 69.16 | 15,549,874 | +0.21(+0.30%) |
Dec 03, 2019 | 68.89 | 68.99 | 68.81 | 68.95 | 39,033,844 | -0.10(-0.14%) |
Dec 02, 2019 | 69.12 | 69.12 | 68.90 | 69.05 | 26,932,968 | -0.05(-0.07%) |
Nov 29, 2019 | 69.23 | 69.23 | 69.09 | 69.09 | 14,494,649 | -0.15(-0.22%) |
Nov 27, 2019 | 69.13 | 69.26 | 69.10 | 69.25 | 14,866,216 | +0.09(+0.13%) |
Nov 26, 2019 | 69.10 | 69.16 | 69.06 | 69.16 | 16,639,298 | +0.08(+0.12%) |
Nov 25, 2019 | 68.91 | 69.09 | 68.91 | 69.08 | 22,398,200 | +0.18(+0.27%) |
Nov 22, 2019 | 68.74 | 68.90 | 68.67 | 68.90 | 26,345,922 | +0.26(+0.38%) |
Nov 21, 2019 | 68.68 | 68.71 | 68.56 | 68.63 | 24,215,710 | +0.02(+0.02%) |
Nov 20, 2019 | 68.72 | 68.81 | 68.61 | 68.62 | 28,781,152 | -0.14(-0.21%) |
Nov 19, 2019 | 68.94 | 68.94 | 68.76 | 68.76 | 25,410,992 | -0.25(-0.36%) |
Nov 18, 2019 | 69.04 | 69.06 | 68.98 | 69.01 | 17,698,394 | -0.09(-0.13%) |
Nov 15, 2019 | 68.96 | 69.10 | 68.95 | 69.09 | 18,052,284 | +0.21(+0.30%) |
Nov 14, 2019 | 68.94 | 68.98 | 68.86 | 68.89 | 18,843,994 | -0.04(-0.06%) |
Nov 13, 2019 | 68.93 | 68.95 | 68.89 | 68.93 | 19,618,154 | -0.07(-0.10%) |
Nov 12, 2019 | 68.94 | 69.06 | 68.93 | 69.00 | 18,481,704 | +0.02(+0.02%) |
Nov 11, 2019 | 68.96 | 69.02 | 68.89 | 68.98 | 9,830,271 | -0.04(-0.06%) |
Nov 08, 2019 | 68.95 | 69.05 | 68.86 | 69.02 | 14,816,766 | +0.06(+0.09%) |
Nov 07, 2019 | 69.09 | 69.13 | 68.94 | 68.96 | 19,261,394 | -0.03(-0.05%) |
Nov 06, 2019 | 69.07 | 69.07 | 68.97 | 68.99 | 11,951,216 | -0.08(-0.12%) |
Nov 05, 2019 | 69.20 | 69.21 | 69.00 | 69.07 | 27,624,928 | -0.07(-0.10%) |
Nov 04, 2019 | 69.13 | 69.18 | 69.09 | 69.14 | 18,819,064 | +0.14(+0.21%) |