Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.40 | 76.93 | 75.36 | 76.85 | 5,928,864 | -0.48(-0.62%) |
Jan 30, 2020 | 76.67 | 77.52 | 75.99 | 77.33 | 1,317,614 | +0.05(+0.06%) |
Jan 29, 2020 | 77.38 | 78.13 | 76.34 | 77.29 | 1,133,909 | +0.51(+0.66%) |
Jan 28, 2020 | 76.30 | 77.75 | 76.12 | 76.78 | 1,181,292 | +1.21(+1.60%) |
Jan 27, 2020 | 75.28 | 76.26 | 74.68 | 75.57 | 2,152,005 | -2.14(-2.76%) |
Jan 24, 2020 | 78.50 | 78.63 | 76.95 | 77.72 | 1,472,318 | -0.69(-0.88%) |
Jan 23, 2020 | 76.90 | 78.60 | 76.12 | 78.41 | 1,728,428 | +0.50(+0.64%) |
Jan 22, 2020 | 77.72 | 78.46 | 77.32 | 77.91 | 2,233,682 | +0.06(+0.07%) |
Jan 21, 2020 | 77.34 | 77.95 | 77.14 | 77.85 | 2,415,720 | +0.40(+0.52%) |
Jan 17, 2020 | 77.52 | 77.83 | 76.37 | 77.45 | 2,247,179 | +0.46(+0.60%) |
Jan 16, 2020 | 76.93 | 78.02 | 75.16 | 76.99 | 2,275,831 | +0.29(+0.37%) |
Jan 15, 2020 | 75.53 | 77.48 | 74.67 | 76.70 | 3,240,003 | +1.86(+2.48%) |
Jan 14, 2020 | 72.97 | 75.50 | 72.37 | 74.84 | 4,006,737 | +2.22(+3.06%) |
Jan 13, 2020 | 69.84 | 72.76 | 69.78 | 72.62 | 2,786,881 | +3.60(+5.22%) |
Jan 10, 2020 | 69.89 | 70.68 | 68.78 | 69.02 | 1,559,853 | -0.61(-0.88%) |
Jan 09, 2020 | 68.28 | 69.95 | 67.71 | 69.64 | 1,359,114 | +1.49(+2.19%) |
Jan 08, 2020 | 67.59 | 68.45 | 66.64 | 68.14 | 2,119,934 | -1.20(-1.73%) |
Jan 07, 2020 | 68.59 | 70.35 | 68.10 | 69.34 | 1,645,097 | +0.90(+1.31%) |
Jan 06, 2020 | 67.97 | 69.09 | 67.19 | 68.44 | 1,389,816 | -0.08(-0.11%) |
Jan 03, 2020 | 68.36 | 69.30 | 68.18 | 68.52 | 1,397,214 | -1.00(-1.43%) |
Jan 02, 2020 | 70.36 | 70.73 | 69.11 | 69.51 | 1,693,052 | -0.41(-0.59%) |
Dec 31, 2019 | 68.55 | 70.23 | 68.45 | 69.92 | 1,061,281 | +1.06(+1.54%) |
Dec 30, 2019 | 69.02 | 69.74 | 68.64 | 68.86 | 837,918 | -0.08(-0.11%) |
Dec 27, 2019 | 69.46 | 69.82 | 68.76 | 68.94 | 774,547 | -0.46(-0.66%) |
Dec 26, 2019 | 69.24 | 69.41 | 68.64 | 69.40 | 762,892 | +0.16(+0.23%) |
Dec 24, 2019 | 69.32 | 69.85 | 68.96 | 69.23 | 669,254 | -0.11(-0.15%) |
Dec 23, 2019 | 67.36 | 69.56 | 66.70 | 69.34 | 2,100,823 | +1.98(+2.94%) |
Dec 20, 2019 | 67.37 | 67.96 | 66.60 | 67.36 | 2,603,168 | +0.87(+1.31%) |
Dec 19, 2019 | 66.06 | 67.43 | 65.37 | 66.49 | 2,032,635 | +0.53(+0.80%) |
Dec 18, 2019 | 65.96 | 66.57 | 65.65 | 65.96 | 1,443,722 | +0.12(+0.19%) |
Dec 17, 2019 | 63.47 | 66.02 | 63.18 | 65.84 | 1,593,606 | +2.46(+3.88%) |
Dec 16, 2019 | 64.68 | 64.99 | 63.18 | 63.38 | 1,495,643 | -0.41(-0.65%) |
Dec 13, 2019 | 65.36 | 65.52 | 63.49 | 63.79 | 1,604,352 | -1.33(-2.04%) |
Dec 12, 2019 | 62.90 | 65.29 | 62.80 | 65.12 | 1,850,589 | +2.60(+4.16%) |
Dec 11, 2019 | 62.20 | 62.89 | 61.89 | 62.52 | 1,086,769 | +0.35(+0.57%) |
Dec 10, 2019 | 61.51 | 62.37 | 61.03 | 62.16 | 1,072,060 | +0.55(+0.90%) |
Dec 09, 2019 | 61.16 | 62.35 | 60.93 | 61.61 | 954,728 | +0.40(+0.65%) |
Dec 06, 2019 | 61.20 | 61.78 | 60.56 | 61.21 | 1,261,271 | +0.59(+0.97%) |
Dec 05, 2019 | 60.23 | 60.90 | 59.60 | 60.62 | 1,449,207 | +0.65(+1.08%) |
Dec 04, 2019 | 61.12 | 62.06 | 59.87 | 59.97 | 1,628,450 | -0.62(-1.02%) |
Dec 03, 2019 | 60.60 | 60.80 | 59.13 | 60.59 | 1,657,850 | -1.32(-2.14%) |
Dec 02, 2019 | 62.52 | 63.61 | 61.85 | 61.92 | 1,190,203 | -0.32(-0.52%) |
Nov 29, 2019 | 62.18 | 62.69 | 61.80 | 62.24 | 462,721 | -0.11(-0.18%) |
Nov 27, 2019 | 62.57 | 62.77 | 61.63 | 62.35 | 976,810 | -0.09(-0.14%) |
Nov 26, 2019 | 62.02 | 62.62 | 61.23 | 62.44 | 1,488,745 | +0.43(+0.69%) |
Nov 25, 2019 | 61.98 | 62.73 | 61.55 | 62.01 | 1,145,720 | +0.23(+0.37%) |
Nov 22, 2019 | 61.03 | 62.32 | 60.69 | 61.78 | 1,206,017 | -0.22(-0.35%) |
Nov 21, 2019 | 62.15 | 63.06 | 61.43 | 62.00 | 1,456,706 | +0.08(+0.12%) |
Nov 20, 2019 | 62.55 | 63.34 | 61.63 | 61.93 | 1,574,246 | -1.34(-2.12%) |
Nov 19, 2019 | 64.51 | 64.51 | 62.32 | 63.27 | 976,083 | -0.61(-0.95%) |
Nov 18, 2019 | 62.94 | 64.13 | 62.11 | 63.88 | 1,251,439 | +0.91(+1.45%) |
Nov 15, 2019 | 62.93 | 64.13 | 62.47 | 62.96 | 1,111,162 | +0.57(+0.92%) |
Nov 14, 2019 | 61.28 | 62.44 | 60.95 | 62.39 | 1,147,149 | +0.34(+0.55%) |
Nov 13, 2019 | 60.66 | 62.33 | 60.33 | 62.05 | 1,632,850 | -0.12(-0.20%) |
Nov 12, 2019 | 63.78 | 64.59 | 61.86 | 62.17 | 1,911,744 | -2.30(-3.57%) |
Nov 11, 2019 | 64.25 | 64.63 | 63.42 | 64.48 | 1,224,560 | -0.24(-0.37%) |
Nov 08, 2019 | 66.14 | 66.24 | 63.03 | 64.72 | 3,612,591 | -3.25(-4.78%) |
Nov 07, 2019 | 64.39 | 68.81 | 63.78 | 67.96 | 3,195,256 | +4.45(+7.00%) |
Nov 06, 2019 | 63.58 | 64.57 | 63.04 | 63.52 | 2,458,921 | -0.62(-0.96%) |
Nov 05, 2019 | 65.09 | 65.36 | 63.53 | 64.13 | 2,122,662 | -0.31(-0.49%) |
Nov 04, 2019 | 62.03 | 64.51 | 61.97 | 64.45 | 2,371,179 | +3.06(+4.98%) |