Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.32 | 72.53 | 71.37 | 71.81 | 4,738,746 | -0.61(-0.84%) |
Jan 30, 2020 | 71.46 | 72.59 | 71.12 | 72.42 | 4,036,913 | +0.91(+1.28%) |
Jan 29, 2020 | 70.84 | 71.56 | 70.71 | 71.51 | 3,550,371 | +0.73(+1.03%) |
Jan 28, 2020 | 69.88 | 70.85 | 69.86 | 70.78 | 3,246,177 | +1.00(+1.44%) |
Jan 27, 2020 | 70.30 | 70.51 | 69.66 | 69.77 | 2,658,223 | -0.57(-0.81%) |
Jan 24, 2020 | 70.37 | 70.63 | 69.90 | 70.34 | 3,153,591 | -0.06(-0.08%) |
Jan 23, 2020 | 70.08 | 70.46 | 69.84 | 70.40 | 2,711,918 | +0.32(+0.45%) |
Jan 22, 2020 | 70.56 | 70.69 | 70.06 | 70.08 | 2,722,032 | -0.28(-0.40%) |
Jan 21, 2020 | 70.34 | 70.59 | 69.54 | 70.37 | 5,397,675 | -0.02(-0.02%) |
Jan 17, 2020 | 70.12 | 70.41 | 69.37 | 70.38 | 4,311,946 | +0.45(+0.65%) |
Jan 16, 2020 | 69.50 | 70.12 | 69.34 | 69.93 | 3,171,658 | +0.44(+0.63%) |
Jan 15, 2020 | 68.80 | 69.50 | 68.78 | 69.50 | 3,283,283 | +0.87(+1.27%) |
Jan 14, 2020 | 68.65 | 68.83 | 68.05 | 68.62 | 3,429,630 | -0.08(-0.12%) |
Jan 13, 2020 | 68.73 | 69.01 | 68.62 | 68.71 | 2,061,898 | -0.02(-0.02%) |
Jan 10, 2020 | 68.72 | 69.19 | 68.64 | 68.72 | 2,890,155 | +0.13(+0.18%) |
Jan 09, 2020 | 68.27 | 68.72 | 68.26 | 68.60 | 2,634,926 | +0.19(+0.28%) |
Jan 08, 2020 | 69.02 | 69.07 | 68.30 | 68.41 | 3,094,227 | -0.44(-0.63%) |
Jan 07, 2020 | 68.82 | 69.07 | 68.63 | 68.84 | 3,057,198 | -0.15(-0.22%) |
Jan 06, 2020 | 68.54 | 69.21 | 68.54 | 68.99 | 2,584,661 | +0.53(+0.77%) |
Jan 03, 2020 | 68.51 | 69.13 | 68.44 | 68.47 | 3,392,308 | -0.17(-0.24%) |
Jan 02, 2020 | 69.40 | 69.45 | 68.26 | 68.63 | 3,587,608 | -0.72(-1.04%) |
Dec 31, 2019 | 68.89 | 69.39 | 68.72 | 69.35 | 3,411,176 | +0.62(+0.90%) |
Dec 30, 2019 | 68.47 | 68.73 | 68.34 | 68.73 | 2,203,673 | +0.07(+0.10%) |
Dec 27, 2019 | 68.21 | 68.68 | 68.04 | 68.67 | 2,375,583 | +0.45(+0.66%) |
Dec 26, 2019 | 68.14 | 68.22 | 67.90 | 68.21 | 1,768,816 | +0.08(+0.12%) |
Dec 24, 2019 | 68.24 | 68.24 | 67.60 | 68.13 | 1,227,259 | -0.06(-0.09%) |
Dec 23, 2019 | 68.92 | 69.00 | 67.85 | 68.19 | 4,162,942 | -0.75(-1.08%) |
Dec 20, 2019 | 68.91 | 68.99 | 68.12 | 68.93 | 9,263,496 | +0.44(+0.64%) |
Dec 19, 2019 | 68.29 | 68.64 | 67.84 | 68.50 | 4,713,989 | +0.29(+0.43%) |
Dec 18, 2019 | 68.53 | 68.78 | 67.46 | 68.21 | 5,504,904 | -0.09(-0.13%) |
Dec 17, 2019 | 68.42 | 68.86 | 68.26 | 68.30 | 4,613,662 | -0.07(-0.10%) |
Dec 16, 2019 | 67.87 | 68.36 | 67.55 | 68.36 | 4,498,494 | +0.64(+0.94%) |
Dec 13, 2019 | 67.41 | 68.00 | 67.23 | 67.73 | 4,077,409 | +0.16(+0.24%) |
Dec 12, 2019 | 67.65 | 67.98 | 67.29 | 67.57 | 4,025,370 | -0.18(-0.26%) |
Dec 11, 2019 | 67.39 | 67.82 | 67.25 | 67.75 | 4,126,147 | +0.68(+1.01%) |
Dec 10, 2019 | 66.92 | 67.35 | 66.82 | 67.07 | 3,679,838 | +0.14(+0.21%) |
Dec 09, 2019 | 67.81 | 67.93 | 66.80 | 66.92 | 5,184,773 | -0.90(-1.33%) |
Dec 06, 2019 | 67.78 | 68.24 | 67.73 | 67.83 | 3,911,657 | -0.16(-0.23%) |
Dec 05, 2019 | 67.97 | 68.11 | 67.49 | 67.99 | 4,306,992 | -0.12(-0.18%) |
Dec 04, 2019 | 67.66 | 68.31 | 67.58 | 68.11 | 5,850,322 | +0.26(+0.38%) |
Dec 03, 2019 | 68.08 | 68.38 | 67.49 | 67.85 | 5,861,546 | -0.05(-0.07%) |
Dec 02, 2019 | 68.62 | 68.69 | 67.89 | 67.90 | 4,351,056 | -0.92(-1.34%) |
Nov 29, 2019 | 69.05 | 69.27 | 68.55 | 68.82 | 2,261,328 | +0.02(+0.04%) |
Nov 27, 2019 | 69.13 | 69.31 | 68.74 | 68.79 | 2,591,379 | -0.32(-0.46%) |
Nov 26, 2019 | 69.02 | 69.43 | 68.75 | 69.11 | 4,975,051 | +0.19(+0.28%) |
Nov 25, 2019 | 69.18 | 69.50 | 68.70 | 68.92 | 3,245,830 | -0.01(-0.01%) |
Nov 22, 2019 | 68.89 | 69.02 | 68.19 | 68.93 | 2,878,921 | +0.18(+0.26%) |
Nov 21, 2019 | 68.72 | 68.86 | 68.41 | 68.75 | 3,086,070 | +0.10(+0.14%) |
Nov 20, 2019 | 68.36 | 68.78 | 68.14 | 68.65 | 3,287,811 | +0.40(+0.58%) |
Nov 19, 2019 | 68.17 | 68.46 | 67.69 | 68.25 | 2,878,161 | -0.13(-0.19%) |
Nov 18, 2019 | 68.12 | 68.86 | 68.08 | 68.38 | 4,477,873 | +0.39(+0.57%) |
Nov 15, 2019 | 67.49 | 68.03 | 67.40 | 67.99 | 3,453,763 | +0.46(+0.67%) |
Nov 14, 2019 | 66.97 | 67.74 | 66.94 | 67.54 | 3,981,584 | +0.60(+0.89%) |
Nov 13, 2019 | 66.26 | 67.10 | 66.17 | 66.94 | 2,426,050 | +0.93(+1.40%) |
Nov 12, 2019 | 66.23 | 66.31 | 65.86 | 66.01 | 2,620,692 | +0.08(+0.13%) |
Nov 11, 2019 | 66.31 | 66.43 | 65.85 | 65.93 | 2,791,584 | -0.55(-0.82%) |
Nov 08, 2019 | 66.49 | 67.05 | 66.20 | 66.48 | 4,058,918 | -0.02(-0.04%) |
Nov 07, 2019 | 66.76 | 67.07 | 66.19 | 66.50 | 4,338,388 | -0.52(-0.78%) |
Nov 06, 2019 | 67.37 | 67.44 | 66.92 | 67.02 | 4,810,917 | -0.34(-0.50%) |
Nov 05, 2019 | 68.53 | 68.62 | 67.35 | 67.36 | 4,257,986 | -1.41(-2.05%) |
Nov 04, 2019 | 68.76 | 69.11 | 68.36 | 68.77 | 3,530,763 | -0.18(-0.26%) |