Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.74 | 66.09 | 63.85 | 64.23 | 4,806,215 | -1.97(-2.98%) |
Jan 30, 2020 | 65.46 | 66.23 | 65.15 | 66.20 | 2,965,705 | -0.07(-0.11%) |
Jan 29, 2020 | 67.24 | 67.25 | 66.24 | 66.28 | 3,443,148 | -0.47(-0.70%) |
Jan 28, 2020 | 66.46 | 67.15 | 66.00 | 66.74 | 4,783,756 | +0.62(+0.94%) |
Jan 27, 2020 | 67.29 | 67.46 | 66.11 | 66.12 | 3,976,720 | -2.65(-3.86%) |
Jan 24, 2020 | 69.79 | 69.79 | 68.36 | 68.78 | 2,272,519 | -0.80(-1.15%) |
Jan 23, 2020 | 68.70 | 69.68 | 68.18 | 69.58 | 2,029,207 | +0.51(+0.74%) |
Jan 22, 2020 | 69.75 | 69.76 | 68.93 | 69.06 | 3,372,602 | -0.21(-0.30%) |
Jan 21, 2020 | 69.43 | 69.62 | 68.76 | 69.27 | 3,508,762 | -0.48(-0.68%) |
Jan 17, 2020 | 69.80 | 70.28 | 69.64 | 69.75 | 5,585,058 | -0.08(-0.12%) |
Jan 16, 2020 | 69.13 | 69.84 | 69.06 | 69.83 | 2,719,711 | +1.09(+1.58%) |
Jan 15, 2020 | 68.93 | 69.30 | 68.44 | 68.74 | 2,640,735 | -0.19(-0.27%) |
Jan 14, 2020 | 69.25 | 69.55 | 68.85 | 68.93 | 2,542,893 | -0.47(-0.67%) |
Jan 13, 2020 | 69.18 | 69.43 | 69.00 | 69.40 | 2,190,720 | +0.40(+0.58%) |
Jan 10, 2020 | 69.90 | 69.93 | 68.89 | 68.99 | 2,931,704 | -0.77(-1.11%) |
Jan 09, 2020 | 69.73 | 69.78 | 69.07 | 69.76 | 2,575,097 | +0.26(+0.37%) |
Jan 08, 2020 | 69.15 | 69.74 | 68.90 | 69.50 | 2,848,530 | +0.24(+0.35%) |
Jan 07, 2020 | 68.63 | 69.45 | 68.48 | 69.26 | 2,784,641 | +0.17(+0.25%) |
Jan 06, 2020 | 68.04 | 69.13 | 67.93 | 69.09 | 4,225,405 | +0.56(+0.82%) |
Jan 03, 2020 | 68.15 | 68.61 | 67.76 | 68.53 | 2,980,437 | -0.95(-1.37%) |
Jan 02, 2020 | 68.66 | 69.50 | 68.40 | 69.48 | 2,823,980 | +1.09(+1.60%) |
Dec 31, 2019 | 68.47 | 68.82 | 68.18 | 68.38 | 1,846,185 | -0.16(-0.24%) |
Dec 30, 2019 | 68.72 | 68.88 | 68.26 | 68.54 | 1,398,404 | -0.06(-0.09%) |
Dec 27, 2019 | 68.92 | 68.93 | 68.45 | 68.61 | 1,107,042 | -0.14(-0.21%) |
Dec 26, 2019 | 68.46 | 68.75 | 68.21 | 68.75 | 978,427 | +0.51(+0.75%) |
Dec 24, 2019 | 69.04 | 69.04 | 68.22 | 68.24 | 546,105 | -0.62(-0.90%) |
Dec 23, 2019 | 68.54 | 68.92 | 68.35 | 68.86 | 1,626,285 | +0.47(+0.68%) |
Dec 20, 2019 | 68.98 | 69.00 | 68.21 | 68.39 | 6,089,009 | +0.16(+0.24%) |
Dec 19, 2019 | 68.20 | 68.40 | 67.90 | 68.23 | 2,483,447 | +0.04(+0.07%) |
Dec 18, 2019 | 68.56 | 68.58 | 67.82 | 68.19 | 2,971,105 | -0.10(-0.14%) |
Dec 17, 2019 | 68.70 | 68.70 | 68.16 | 68.28 | 11,896,023 | -0.01(-0.01%) |
Dec 16, 2019 | 68.66 | 69.01 | 68.29 | 68.29 | 2,538,286 | +0.16(+0.24%) |
Dec 13, 2019 | 68.63 | 69.26 | 67.78 | 68.13 | 3,820,170 | -0.89(-1.29%) |
Dec 12, 2019 | 67.85 | 69.15 | 67.67 | 69.02 | 2,784,079 | +1.11(+1.64%) |
Dec 11, 2019 | 67.15 | 67.94 | 66.85 | 67.91 | 2,495,115 | +1.06(+1.58%) |
Dec 10, 2019 | 67.21 | 67.46 | 66.82 | 66.85 | 4,760,569 | -0.55(-0.81%) |
Dec 09, 2019 | 67.38 | 67.74 | 67.29 | 67.40 | 3,248,679 | +0.06(+0.09%) |
Dec 06, 2019 | 67.16 | 67.43 | 66.92 | 67.33 | 3,443,461 | +1.00(+1.50%) |
Dec 05, 2019 | 66.35 | 66.46 | 65.80 | 66.34 | 3,312,067 | +0.43(+0.65%) |
Dec 04, 2019 | 65.70 | 66.53 | 65.54 | 65.91 | 2,747,310 | +0.80(+1.23%) |
Dec 03, 2019 | 65.16 | 65.33 | 64.47 | 65.11 | 3,092,108 | -0.67(-1.02%) |
Dec 02, 2019 | 66.31 | 67.03 | 65.74 | 65.78 | 2,726,160 | -0.45(-0.68%) |
Nov 29, 2019 | 66.50 | 66.63 | 66.08 | 66.23 | 1,211,980 | -0.52(-0.78%) |
Nov 27, 2019 | 66.74 | 66.83 | 66.24 | 66.75 | 1,678,350 | +0.01(+0.02%) |
Nov 26, 2019 | 66.72 | 66.76 | 66.26 | 66.74 | 2,316,530 | +0.07(+0.10%) |
Nov 25, 2019 | 66.36 | 66.70 | 66.07 | 66.67 | 2,536,638 | +0.62(+0.94%) |
Nov 22, 2019 | 66.08 | 66.13 | 65.67 | 66.05 | 2,705,210 | +0.09(+0.14%) |
Nov 21, 2019 | 65.41 | 66.00 | 65.04 | 65.96 | 2,359,753 | +0.73(+1.11%) |
Nov 20, 2019 | 65.43 | 65.65 | 64.84 | 65.24 | 2,501,887 | -0.48(-0.72%) |
Nov 19, 2019 | 65.98 | 65.98 | 65.32 | 65.71 | 2,378,888 | +0.19(+0.29%) |
Nov 18, 2019 | 65.59 | 65.73 | 65.24 | 65.52 | 1,871,925 | -0.41(-0.63%) |
Nov 15, 2019 | 65.81 | 66.09 | 65.45 | 65.94 | 2,379,911 | +0.72(+1.10%) |
Nov 14, 2019 | 64.87 | 65.68 | 64.81 | 65.22 | 2,231,502 | -0.31(-0.48%) |
Nov 13, 2019 | 65.46 | 65.73 | 65.25 | 65.53 | 3,127,847 | -0.44(-0.66%) |
Nov 12, 2019 | 66.14 | 66.53 | 65.81 | 65.97 | 2,593,837 | +0.23(+0.35%) |
Nov 11, 2019 | 65.27 | 65.81 | 65.17 | 65.74 | 1,879,555 | -0.06(-0.09%) |
Nov 08, 2019 | 65.65 | 65.81 | 65.30 | 65.80 | 2,488,602 | +0.08(+0.12%) |
Nov 07, 2019 | 65.80 | 66.16 | 65.52 | 65.72 | 2,887,823 | +0.17(+0.26%) |
Nov 06, 2019 | 65.13 | 66.13 | 64.90 | 65.55 | 4,526,096 | -0.17(-0.26%) |
Nov 05, 2019 | 64.21 | 65.84 | 64.12 | 65.72 | 7,383,102 | +0.51(+0.78%) |
Nov 04, 2019 | 64.54 | 67.28 | 64.38 | 65.21 | 7,440,721 | +1.27(+1.99%) |