Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.32 | 71.65 | 70.85 | 70.91 | 64,469 | -0.40(-0.56%) |
Jan 30, 2020 | 71.58 | 71.72 | 71.15 | 71.32 | 34,096 | -0.20(-0.28%) |
Jan 29, 2020 | 71.32 | 71.58 | 70.91 | 71.52 | 47,778 | +0.27(+0.38%) |
Jan 28, 2020 | 70.65 | 71.45 | 70.65 | 71.25 | 41,019 | +0.74(+1.04%) |
Jan 27, 2020 | 70.45 | 71.33 | 70.25 | 70.51 | 61,634 | -0.80(-1.12%) |
Jan 24, 2020 | 71.85 | 72.15 | 71.18 | 71.32 | 105,958 | -0.40(-0.56%) |
Jan 23, 2020 | 70.91 | 71.85 | 70.91 | 71.72 | 90,485 | +0.74(+1.04%) |
Jan 22, 2020 | 70.65 | 71.18 | 70.58 | 70.98 | 53,351 | +0.74(+1.05%) |
Jan 21, 2020 | 70.11 | 70.78 | 70.05 | 70.25 | 42,179 | +0.20(+0.29%) |
Jan 17, 2020 | 70.11 | 70.38 | 69.91 | 70.05 | 46,201 | -0.07(-0.10%) |
Jan 16, 2020 | 70.11 | 70.71 | 69.98 | 70.11 | 36,535 | +0.13(+0.19%) |
Jan 15, 2020 | 69.85 | 70.05 | 69.78 | 69.98 | 39,981 | +0.07(+0.10%) |
Jan 14, 2020 | 69.78 | 70.18 | 69.64 | 69.91 | 47,877 | +0.00(+0.00%) |
Jan 13, 2020 | 69.18 | 70.01 | 69.18 | 69.91 | 46,462 | +0.47(+0.67%) |
Jan 10, 2020 | 68.78 | 69.51 | 68.51 | 69.44 | 40,935 | +0.67(+0.97%) |
Jan 09, 2020 | 68.84 | 69.11 | 68.68 | 68.78 | 28,578 | -0.07(-0.10%) |
Jan 08, 2020 | 69.51 | 69.64 | 68.84 | 68.84 | 36,680 | -0.67(-0.96%) |
Jan 07, 2020 | 69.71 | 69.81 | 69.31 | 69.51 | 34,025 | -0.33(-0.48%) |
Jan 06, 2020 | 69.44 | 70.18 | 69.08 | 69.85 | 52,123 | +0.40(+0.58%) |
Jan 03, 2020 | 68.91 | 69.58 | 68.64 | 69.44 | 57,168 | +0.47(+0.68%) |
Jan 02, 2020 | 69.24 | 69.31 | 68.21 | 68.98 | 61,884 | -0.07(-0.10%) |
Dec 31, 2019 | 69.31 | 69.64 | 68.98 | 69.04 | 66,669 | -0.27(-0.39%) |
Dec 30, 2019 | 70.18 | 70.25 | 69.18 | 69.31 | 48,772 | -0.87(-1.24%) |
Dec 27, 2019 | 69.44 | 70.18 | 69.44 | 70.18 | 70,469 | +0.80(+1.16%) |
Dec 26, 2019 | 69.44 | 69.77 | 69.12 | 69.38 | 102,169 | +0.13(+0.19%) |
Dec 24, 2019 | 69.44 | 69.44 | 69.12 | 69.25 | 27,581 | +0.06(+0.09%) |
Dec 23, 2019 | 69.25 | 69.64 | 68.96 | 69.18 | 84,325 | +0.06(+0.09%) |
Dec 20, 2019 | 68.34 | 69.25 | 68.14 | 69.12 | 147,875 | +1.10(+1.62%) |
Dec 19, 2019 | 68.14 | 68.47 | 67.62 | 68.01 | 53,492 | -0.13(-0.19%) |
Dec 18, 2019 | 68.08 | 68.21 | 67.30 | 68.14 | 61,334 | +0.06(+0.10%) |
Dec 17, 2019 | 66.98 | 68.14 | 66.85 | 68.08 | 56,369 | +1.23(+1.84%) |
Dec 16, 2019 | 67.11 | 67.33 | 66.78 | 66.85 | 48,482 | -0.32(-0.48%) |
Dec 13, 2019 | 67.24 | 67.30 | 67.04 | 67.17 | 43,806 | -0.06(-0.10%) |
Dec 12, 2019 | 67.24 | 67.75 | 67.11 | 67.24 | 43,225 | +0.06(+0.10%) |
Dec 11, 2019 | 67.62 | 67.62 | 66.85 | 67.17 | 54,635 | -0.39(-0.58%) |
Dec 10, 2019 | 68.01 | 68.08 | 67.37 | 67.56 | 106,378 | -0.45(-0.67%) |
Dec 09, 2019 | 67.69 | 68.08 | 67.62 | 68.01 | 31,176 | +0.13(+0.19%) |
Dec 06, 2019 | 67.43 | 67.88 | 67.43 | 67.88 | 36,348 | +0.39(+0.58%) |
Dec 05, 2019 | 67.50 | 67.88 | 67.33 | 67.50 | 36,352 | +0.06(+0.10%) |
Dec 04, 2019 | 67.43 | 67.62 | 67.11 | 67.43 | 37,002 | +0.06(+0.10%) |
Dec 03, 2019 | 66.52 | 67.50 | 66.52 | 67.37 | 55,687 | +0.32(+0.48%) |
Dec 02, 2019 | 66.72 | 67.30 | 66.72 | 67.04 | 58,299 | +0.32(+0.49%) |
Nov 29, 2019 | 66.33 | 66.78 | 66.13 | 66.72 | 34,530 | +0.45(+0.69%) |
Nov 27, 2019 | 66.07 | 66.39 | 65.94 | 66.26 | 49,707 | +0.26(+0.39%) |
Nov 26, 2019 | 66.13 | 66.46 | 65.87 | 66.00 | 51,074 | -0.26(-0.39%) |
Nov 25, 2019 | 65.87 | 66.46 | 65.81 | 66.26 | 41,845 | +0.52(+0.79%) |
Nov 22, 2019 | 65.87 | 66.00 | 65.51 | 65.74 | 54,268 | +0.00(+0.00%) |
Nov 21, 2019 | 66.20 | 66.20 | 65.58 | 65.74 | 24,666 | -0.06(-0.10%) |
Nov 20, 2019 | 66.00 | 66.20 | 65.71 | 65.81 | 43,047 | -0.32(-0.49%) |
Nov 19, 2019 | 66.13 | 66.46 | 66.07 | 66.13 | 50,796 | +0.06(+0.10%) |
Nov 18, 2019 | 66.00 | 66.30 | 65.78 | 66.07 | 36,592 | +0.00(+0.00%) |
Nov 15, 2019 | 66.13 | 66.46 | 65.81 | 66.07 | 34,638 | -0.06(-0.10%) |
Nov 14, 2019 | 66.26 | 66.85 | 65.91 | 66.13 | 33,640 | -0.32(-0.49%) |
Nov 13, 2019 | 66.13 | 66.65 | 66.00 | 66.46 | 52,784 | +0.00(+0.00%) |
Nov 12, 2019 | 66.26 | 66.72 | 65.87 | 66.46 | 49,587 | +0.00(+0.00%) |
Nov 11, 2019 | 66.72 | 67.24 | 66.39 | 66.46 | 59,012 | -0.71(-1.06%) |
Nov 08, 2019 | 66.85 | 67.24 | 66.78 | 67.17 | 42,820 | +0.32(+0.49%) |
Nov 07, 2019 | 65.74 | 66.91 | 65.55 | 66.85 | 91,144 | +1.17(+1.78%) |
Nov 06, 2019 | 63.28 | 65.87 | 62.63 | 65.68 | 86,984 | +0.45(+0.70%) |
Nov 05, 2019 | 65.29 | 65.48 | 64.96 | 65.22 | 44,716 | +0.00(+0.00%) |
Nov 04, 2019 | 65.29 | 65.42 | 64.90 | 65.22 | 46,072 | -0.06(-0.10%) |