Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 65.52 | 66.18 | 64.86 | 65.22 | 2,454,432 | -0.38(-0.58%) |
Jan 30, 2020 | 65.15 | 66.36 | 64.84 | 65.60 | 2,138,997 | -0.70(-1.05%) |
Jan 29, 2020 | 65.50 | 67.90 | 64.80 | 66.29 | 5,371,450 | -4.04(-5.74%) |
Jan 28, 2020 | 70.87 | 71.33 | 70.30 | 70.33 | 2,332,327 | -0.53(-0.75%) |
Jan 27, 2020 | 71.02 | 71.84 | 70.44 | 70.86 | 1,619,126 | -1.04(-1.44%) |
Jan 24, 2020 | 71.98 | 72.35 | 71.41 | 71.90 | 1,030,099 | -0.16(-0.23%) |
Jan 23, 2020 | 72.40 | 72.44 | 71.22 | 72.06 | 1,193,775 | -0.46(-0.64%) |
Jan 22, 2020 | 72.70 | 72.98 | 71.72 | 72.52 | 1,157,878 | +0.10(+0.14%) |
Jan 21, 2020 | 72.67 | 73.19 | 72.18 | 72.42 | 1,658,307 | -0.49(-0.67%) |
Jan 17, 2020 | 74.06 | 75.47 | 72.60 | 72.91 | 3,078,893 | -3.03(-4.00%) |
Jan 16, 2020 | 75.69 | 76.69 | 75.44 | 75.94 | 3,054,353 | +0.54(+0.72%) |
Jan 15, 2020 | 75.50 | 75.67 | 74.31 | 75.40 | 2,468,946 | +1.58(+2.14%) |
Jan 14, 2020 | 72.50 | 74.12 | 72.50 | 73.82 | 1,525,862 | +1.16(+1.60%) |
Jan 13, 2020 | 72.24 | 72.80 | 71.94 | 72.66 | 1,039,589 | +0.31(+0.42%) |
Jan 10, 2020 | 71.63 | 72.61 | 71.63 | 72.35 | 1,580,254 | +0.62(+0.87%) |
Jan 09, 2020 | 71.55 | 71.91 | 70.71 | 71.73 | 904,040 | +0.57(+0.80%) |
Jan 08, 2020 | 70.73 | 71.96 | 70.67 | 71.16 | 1,254,004 | +0.43(+0.61%) |
Jan 07, 2020 | 69.18 | 70.83 | 68.82 | 70.72 | 1,270,249 | +1.63(+2.37%) |
Jan 06, 2020 | 69.60 | 70.09 | 68.50 | 69.09 | 1,216,876 | -1.11(-1.58%) |
Jan 03, 2020 | 69.63 | 70.25 | 69.33 | 70.20 | 987,686 | -0.08(-0.12%) |
Jan 02, 2020 | 70.89 | 70.89 | 69.45 | 70.28 | 1,393,970 | -0.33(-0.47%) |
Dec 31, 2019 | 70.01 | 70.67 | 69.69 | 70.62 | 977,055 | +0.60(+0.85%) |
Dec 30, 2019 | 70.69 | 70.80 | 69.90 | 70.02 | 651,468 | -0.35(-0.50%) |
Dec 27, 2019 | 70.52 | 70.89 | 70.25 | 70.37 | 1,192,554 | +0.02(+0.03%) |
Dec 26, 2019 | 70.21 | 70.41 | 69.84 | 70.35 | 654,189 | +0.33(+0.48%) |
Dec 24, 2019 | 69.28 | 70.03 | 69.13 | 70.02 | 330,557 | +0.66(+0.95%) |
Dec 23, 2019 | 69.53 | 69.83 | 69.10 | 69.36 | 1,007,435 | +0.01(+0.01%) |
Dec 20, 2019 | 69.54 | 69.72 | 68.18 | 69.35 | 2,793,185 | +0.06(+0.09%) |
Dec 19, 2019 | 70.42 | 70.43 | 69.21 | 69.29 | 1,789,961 | -0.92(-1.31%) |
Dec 18, 2019 | 70.00 | 70.35 | 69.83 | 70.21 | 1,370,738 | -0.02(-0.03%) |
Dec 17, 2019 | 69.22 | 70.34 | 69.22 | 70.23 | 1,208,978 | +0.65(+0.93%) |
Dec 16, 2019 | 69.31 | 69.85 | 69.02 | 69.58 | 916,857 | +0.45(+0.65%) |
Dec 13, 2019 | 69.99 | 70.09 | 68.74 | 69.13 | 1,178,047 | -0.83(-1.19%) |
Dec 12, 2019 | 68.10 | 70.06 | 68.00 | 69.96 | 1,370,625 | +1.88(+2.75%) |
Dec 11, 2019 | 68.06 | 68.50 | 67.71 | 68.08 | 972,628 | +0.08(+0.12%) |
Dec 10, 2019 | 68.25 | 68.88 | 67.69 | 68.00 | 1,288,783 | -0.42(-0.62%) |
Dec 09, 2019 | 68.25 | 68.71 | 67.96 | 68.42 | 915,669 | +0.22(+0.33%) |
Dec 06, 2019 | 69.21 | 69.61 | 68.03 | 68.20 | 1,259,038 | -0.26(-0.38%) |
Dec 05, 2019 | 68.75 | 68.95 | 67.93 | 68.46 | 1,228,149 | -0.07(-0.10%) |
Dec 04, 2019 | 68.22 | 69.15 | 68.20 | 68.53 | 1,096,530 | +0.33(+0.49%) |
Dec 03, 2019 | 69.71 | 69.71 | 67.80 | 68.20 | 1,566,402 | -1.55(-2.23%) |
Dec 02, 2019 | 69.03 | 70.40 | 68.94 | 69.75 | 1,867,091 | +0.81(+1.17%) |
Nov 29, 2019 | 70.10 | 70.16 | 68.90 | 68.94 | 1,028,298 | -0.81(-1.16%) |
Nov 27, 2019 | 69.25 | 70.03 | 69.09 | 69.75 | 1,702,683 | +0.63(+0.91%) |
Nov 26, 2019 | 68.21 | 69.36 | 68.21 | 69.12 | 2,266,785 | +0.76(+1.11%) |
Nov 25, 2019 | 68.11 | 68.69 | 67.73 | 68.37 | 939,304 | +0.56(+0.82%) |
Nov 22, 2019 | 67.27 | 67.92 | 66.82 | 67.81 | 882,942 | +0.89(+1.33%) |
Nov 21, 2019 | 67.74 | 68.00 | 66.75 | 66.92 | 1,049,391 | -0.86(-1.27%) |
Nov 20, 2019 | 67.71 | 68.17 | 67.34 | 67.79 | 1,087,203 | -0.31(-0.45%) |
Nov 19, 2019 | 67.77 | 68.22 | 67.23 | 68.09 | 1,432,582 | +0.63(+0.93%) |
Nov 18, 2019 | 66.84 | 67.55 | 66.75 | 67.46 | 1,301,503 | +0.43(+0.64%) |
Nov 15, 2019 | 67.18 | 67.52 | 66.73 | 67.03 | 1,194,497 | +0.04(+0.07%) |
Nov 14, 2019 | 66.93 | 67.67 | 66.74 | 66.99 | 1,540,263 | +0.04(+0.05%) |
Nov 13, 2019 | 67.36 | 67.53 | 66.83 | 66.95 | 1,888,722 | -0.78(-1.15%) |
Nov 12, 2019 | 68.85 | 68.94 | 67.70 | 67.73 | 1,933,378 | -1.22(-1.77%) |
Nov 11, 2019 | 69.55 | 70.29 | 68.93 | 68.95 | 1,205,824 | -1.08(-1.54%) |
Nov 08, 2019 | 70.93 | 71.21 | 69.96 | 70.03 | 1,839,789 | -0.97(-1.36%) |
Nov 07, 2019 | 70.60 | 71.38 | 70.30 | 71.00 | 2,301,735 | +0.48(+0.67%) |
Nov 06, 2019 | 68.82 | 70.64 | 68.32 | 70.52 | 2,754,313 | +2.04(+2.97%) |
Nov 05, 2019 | 68.08 | 68.69 | 67.47 | 68.49 | 4,858,648 | +0.73(+1.07%) |
Nov 04, 2019 | 66.59 | 68.00 | 66.59 | 67.76 | 6,482,224 | +0.74(+1.11%) |