Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.21 | 72.42 | 71.27 | 71.70 | 4,745,765 | -0.61(-0.84%) |
Jan 30, 2020 | 71.36 | 72.49 | 71.01 | 72.31 | 4,042,893 | +0.91(+1.28%) |
Jan 29, 2020 | 70.73 | 71.46 | 70.61 | 71.40 | 3,555,629 | +0.73(+1.03%) |
Jan 28, 2020 | 69.78 | 70.75 | 69.76 | 70.67 | 3,250,985 | +1.00(+1.44%) |
Jan 27, 2020 | 70.20 | 70.40 | 69.56 | 69.67 | 2,662,160 | -0.57(-0.81%) |
Jan 24, 2020 | 70.27 | 70.52 | 69.79 | 70.24 | 3,158,262 | -0.06(-0.08%) |
Jan 23, 2020 | 69.98 | 70.35 | 69.74 | 70.30 | 2,715,934 | +0.32(+0.45%) |
Jan 22, 2020 | 70.45 | 70.59 | 69.96 | 69.98 | 2,726,064 | -0.28(-0.40%) |
Jan 21, 2020 | 70.24 | 70.48 | 69.43 | 70.26 | 5,405,670 | -0.02(-0.02%) |
Jan 17, 2020 | 70.02 | 70.31 | 69.27 | 70.28 | 4,318,333 | +0.45(+0.65%) |
Jan 16, 2020 | 69.40 | 70.02 | 69.24 | 69.83 | 3,176,356 | +0.43(+0.63%) |
Jan 15, 2020 | 68.70 | 69.39 | 68.67 | 69.39 | 3,288,146 | +0.87(+1.27%) |
Jan 14, 2020 | 68.55 | 68.72 | 67.95 | 68.52 | 3,434,709 | -0.08(-0.12%) |
Jan 13, 2020 | 68.63 | 68.91 | 68.51 | 68.61 | 2,064,952 | -0.02(-0.02%) |
Jan 10, 2020 | 68.61 | 69.09 | 68.54 | 68.62 | 2,894,436 | +0.13(+0.18%) |
Jan 09, 2020 | 68.17 | 68.61 | 68.16 | 68.50 | 2,638,829 | +0.19(+0.28%) |
Jan 08, 2020 | 68.92 | 68.97 | 68.20 | 68.31 | 3,098,810 | -0.43(-0.63%) |
Jan 07, 2020 | 68.72 | 68.97 | 68.53 | 68.74 | 3,061,726 | -0.15(-0.22%) |
Jan 06, 2020 | 68.44 | 69.11 | 68.44 | 68.89 | 2,588,489 | +0.53(+0.77%) |
Jan 03, 2020 | 68.41 | 69.02 | 68.34 | 68.36 | 3,397,332 | -0.17(-0.24%) |
Jan 02, 2020 | 69.30 | 69.35 | 68.16 | 68.53 | 3,592,921 | -0.72(-1.04%) |
Dec 31, 2019 | 68.79 | 69.28 | 68.61 | 69.25 | 3,416,228 | +0.62(+0.90%) |
Dec 30, 2019 | 68.36 | 68.63 | 68.24 | 68.63 | 2,206,937 | +0.07(+0.10%) |
Dec 27, 2019 | 68.10 | 68.58 | 67.94 | 68.56 | 2,379,101 | +0.45(+0.66%) |
Dec 26, 2019 | 68.04 | 68.12 | 67.80 | 68.11 | 1,771,436 | +0.08(+0.12%) |
Dec 24, 2019 | 68.14 | 68.14 | 67.50 | 68.03 | 1,229,077 | -0.06(-0.09%) |
Dec 23, 2019 | 68.82 | 68.90 | 67.75 | 68.09 | 4,169,108 | -0.74(-1.08%) |
Dec 20, 2019 | 68.81 | 68.89 | 68.02 | 68.83 | 9,277,217 | +0.43(+0.64%) |
Dec 19, 2019 | 68.19 | 68.54 | 67.74 | 68.40 | 4,720,971 | +0.29(+0.43%) |
Dec 18, 2019 | 68.43 | 68.68 | 67.36 | 68.10 | 5,513,057 | -0.09(-0.13%) |
Dec 17, 2019 | 68.32 | 68.76 | 68.16 | 68.20 | 4,620,495 | -0.07(-0.10%) |
Dec 16, 2019 | 67.77 | 68.26 | 67.45 | 68.26 | 4,505,157 | +0.64(+0.94%) |
Dec 13, 2019 | 67.31 | 67.90 | 67.13 | 67.63 | 4,083,448 | +0.16(+0.24%) |
Dec 12, 2019 | 67.55 | 67.88 | 67.19 | 67.47 | 4,031,333 | -0.18(-0.26%) |
Dec 11, 2019 | 67.29 | 67.72 | 67.15 | 67.64 | 4,132,259 | +0.68(+1.01%) |
Dec 10, 2019 | 66.83 | 67.25 | 66.72 | 66.97 | 3,685,288 | +0.14(+0.21%) |
Dec 09, 2019 | 67.71 | 67.83 | 66.70 | 66.83 | 5,192,452 | -0.90(-1.33%) |
Dec 06, 2019 | 67.68 | 68.14 | 67.63 | 67.73 | 3,917,451 | -0.16(-0.23%) |
Dec 05, 2019 | 67.87 | 68.01 | 67.39 | 67.89 | 4,313,371 | -0.12(-0.18%) |
Dec 04, 2019 | 67.56 | 68.21 | 67.48 | 68.01 | 5,858,987 | +0.26(+0.38%) |
Dec 03, 2019 | 67.98 | 68.28 | 67.39 | 67.75 | 5,870,228 | -0.05(-0.07%) |
Dec 02, 2019 | 68.52 | 68.59 | 67.79 | 67.80 | 4,357,501 | -0.92(-1.34%) |
Nov 29, 2019 | 68.95 | 69.16 | 68.45 | 68.72 | 2,264,677 | +0.02(+0.04%) |
Nov 27, 2019 | 69.02 | 69.21 | 68.64 | 68.69 | 2,595,217 | -0.32(-0.46%) |
Nov 26, 2019 | 68.92 | 69.33 | 68.65 | 69.01 | 4,982,420 | +0.19(+0.28%) |
Nov 25, 2019 | 69.08 | 69.40 | 68.59 | 68.82 | 3,250,637 | -0.01(-0.01%) |
Nov 22, 2019 | 68.79 | 68.92 | 68.09 | 68.83 | 2,883,185 | +0.18(+0.26%) |
Nov 21, 2019 | 68.62 | 68.76 | 68.30 | 68.64 | 3,090,640 | +0.10(+0.14%) |
Nov 20, 2019 | 68.25 | 68.68 | 68.04 | 68.54 | 3,292,681 | +0.40(+0.58%) |
Nov 19, 2019 | 68.07 | 68.36 | 67.58 | 68.15 | 2,882,424 | -0.13(-0.19%) |
Nov 18, 2019 | 68.01 | 68.76 | 67.98 | 68.28 | 4,484,505 | +0.39(+0.57%) |
Nov 15, 2019 | 67.39 | 67.93 | 67.30 | 67.89 | 3,458,879 | +0.45(+0.67%) |
Nov 14, 2019 | 66.87 | 67.64 | 66.84 | 67.44 | 3,987,482 | +0.60(+0.89%) |
Nov 13, 2019 | 66.16 | 67.00 | 66.07 | 66.84 | 2,429,644 | +0.93(+1.40%) |
Nov 12, 2019 | 66.13 | 66.21 | 65.76 | 65.91 | 2,624,574 | +0.08(+0.13%) |
Nov 11, 2019 | 66.21 | 66.34 | 65.75 | 65.83 | 2,795,718 | -0.55(-0.82%) |
Nov 08, 2019 | 66.39 | 66.95 | 66.10 | 66.38 | 4,064,929 | -0.02(-0.04%) |
Nov 07, 2019 | 66.66 | 66.97 | 66.10 | 66.40 | 4,344,813 | -0.52(-0.78%) |
Nov 06, 2019 | 67.27 | 67.34 | 66.82 | 66.92 | 4,818,042 | -0.34(-0.50%) |
Nov 05, 2019 | 68.43 | 68.52 | 67.25 | 67.26 | 4,264,293 | -1.41(-2.05%) |
Nov 04, 2019 | 68.66 | 69.01 | 68.25 | 68.67 | 3,535,993 | -0.18(-0.26%) |