Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.05 | 68.18 | 66.96 | 67.40 | 3,004,316 | -1.11(-1.62%) |
Jan 30, 2020 | 67.26 | 68.68 | 67.12 | 68.51 | 3,795,227 | +0.51(+0.75%) |
Jan 29, 2020 | 67.65 | 68.45 | 67.50 | 68.00 | 2,804,298 | +0.51(+0.76%) |
Jan 28, 2020 | 68.18 | 68.18 | 66.49 | 67.49 | 4,834,233 | +1.18(+1.79%) |
Jan 27, 2020 | 66.66 | 67.44 | 65.87 | 66.31 | 5,066,892 | -2.14(-3.12%) |
Jan 24, 2020 | 70.08 | 71.05 | 68.18 | 68.44 | 13,798,540 | -8.58(-11.14%) |
Jan 23, 2020 | 76.21 | 77.03 | 75.60 | 77.02 | 3,040,240 | +0.46(+0.60%) |
Jan 22, 2020 | 75.74 | 76.82 | 75.41 | 76.56 | 3,125,858 | +1.49(+1.98%) |
Jan 21, 2020 | 75.36 | 75.90 | 74.93 | 75.07 | 2,231,850 | -0.68(-0.90%) |
Jan 17, 2020 | 75.38 | 76.23 | 75.10 | 75.75 | 3,050,687 | +0.72(+0.96%) |
Jan 16, 2020 | 75.20 | 75.67 | 74.88 | 75.03 | 1,898,223 | +0.29(+0.38%) |
Jan 15, 2020 | 74.13 | 75.09 | 73.92 | 74.75 | 1,594,896 | +0.25(+0.34%) |
Jan 14, 2020 | 74.38 | 74.89 | 74.08 | 74.50 | 1,497,410 | +0.14(+0.19%) |
Jan 13, 2020 | 74.24 | 74.56 | 73.73 | 74.35 | 1,111,224 | +0.18(+0.24%) |
Jan 10, 2020 | 74.85 | 74.99 | 74.05 | 74.17 | 1,013,254 | -0.67(-0.90%) |
Jan 09, 2020 | 74.41 | 74.90 | 74.39 | 74.85 | 1,761,352 | +0.95(+1.29%) |
Jan 08, 2020 | 73.27 | 74.51 | 72.98 | 73.89 | 2,332,279 | +0.79(+1.08%) |
Jan 07, 2020 | 73.53 | 73.91 | 73.02 | 73.11 | 2,156,519 | -0.82(-1.10%) |
Jan 06, 2020 | 74.47 | 74.80 | 73.27 | 73.92 | 2,539,607 | -1.33(-1.76%) |
Jan 03, 2020 | 75.37 | 75.75 | 74.77 | 75.25 | 1,190,824 | -1.27(-1.66%) |
Jan 02, 2020 | 76.35 | 76.53 | 75.78 | 76.52 | 1,738,038 | +0.43(+0.57%) |
Dec 31, 2019 | 75.62 | 76.24 | 75.62 | 76.09 | 996,534 | +0.26(+0.34%) |
Dec 30, 2019 | 76.51 | 76.60 | 75.67 | 75.83 | 864,485 | -0.38(-0.49%) |
Dec 27, 2019 | 76.84 | 76.84 | 76.12 | 76.21 | 619,768 | -0.48(-0.63%) |
Dec 26, 2019 | 76.63 | 76.84 | 76.33 | 76.69 | 878,076 | +0.19(+0.25%) |
Dec 24, 2019 | 76.60 | 76.84 | 76.23 | 76.51 | 501,945 | -0.05(-0.07%) |
Dec 23, 2019 | 77.86 | 77.86 | 76.45 | 76.56 | 1,154,238 | -1.22(-1.57%) |
Dec 20, 2019 | 77.91 | 78.43 | 77.60 | 77.78 | 3,242,637 | +0.34(+0.44%) |
Dec 19, 2019 | 77.55 | 77.76 | 77.21 | 77.44 | 2,087,378 | -0.17(-0.22%) |
Dec 18, 2019 | 77.57 | 77.99 | 77.35 | 77.61 | 2,234,874 | +0.00(+0.00%) |
Dec 17, 2019 | 77.50 | 78.02 | 76.99 | 77.61 | 1,906,216 | +0.34(+0.44%) |
Dec 16, 2019 | 78.17 | 78.38 | 77.18 | 77.27 | 1,992,622 | -0.49(-0.63%) |
Dec 13, 2019 | 77.58 | 78.39 | 77.04 | 77.76 | 1,484,211 | +0.27(+0.35%) |
Dec 12, 2019 | 75.71 | 77.65 | 75.48 | 77.49 | 1,713,034 | +1.93(+2.55%) |
Dec 11, 2019 | 76.18 | 76.48 | 75.39 | 75.56 | 1,354,676 | -0.57(-0.74%) |
Dec 10, 2019 | 75.36 | 76.18 | 75.16 | 76.13 | 1,231,653 | +0.58(+0.77%) |
Dec 09, 2019 | 75.34 | 76.16 | 75.18 | 75.55 | 1,588,733 | -0.09(-0.12%) |
Dec 06, 2019 | 75.53 | 76.19 | 75.40 | 75.64 | 1,833,332 | +1.06(+1.42%) |
Dec 05, 2019 | 74.28 | 74.75 | 73.70 | 74.58 | 2,639,615 | -0.45(-0.60%) |
Dec 04, 2019 | 74.42 | 75.35 | 74.42 | 75.03 | 1,787,191 | +0.60(+0.81%) |
Dec 03, 2019 | 74.45 | 74.62 | 73.20 | 74.42 | 2,009,164 | -0.99(-1.31%) |
Dec 02, 2019 | 76.49 | 76.74 | 75.32 | 75.41 | 1,443,511 | -0.73(-0.95%) |
Nov 29, 2019 | 76.16 | 76.45 | 75.95 | 76.14 | 675,725 | -0.22(-0.29%) |
Nov 27, 2019 | 76.25 | 76.55 | 75.89 | 76.36 | 1,103,990 | +0.35(+0.46%) |
Nov 26, 2019 | 76.08 | 76.39 | 75.57 | 76.01 | 1,175,252 | -0.40(-0.53%) |
Nov 25, 2019 | 75.34 | 76.50 | 75.33 | 76.42 | 1,218,358 | +1.18(+1.56%) |
Nov 22, 2019 | 74.64 | 75.39 | 74.40 | 75.24 | 1,064,418 | +0.85(+1.15%) |
Nov 21, 2019 | 74.43 | 74.56 | 73.82 | 74.39 | 1,100,322 | +0.05(+0.07%) |
Nov 20, 2019 | 74.68 | 74.95 | 73.84 | 74.33 | 1,308,119 | -0.55(-0.73%) |
Nov 19, 2019 | 75.37 | 75.75 | 74.81 | 74.88 | 1,591,291 | -0.21(-0.29%) |
Nov 18, 2019 | 75.17 | 75.61 | 74.56 | 75.10 | 1,929,142 | -0.33(-0.44%) |
Nov 15, 2019 | 76.03 | 76.03 | 75.00 | 75.43 | 1,828,429 | -0.26(-0.34%) |
Nov 14, 2019 | 75.00 | 75.90 | 75.00 | 75.68 | 1,491,968 | +0.45(+0.59%) |
Nov 13, 2019 | 74.96 | 75.43 | 74.40 | 75.24 | 1,704,264 | -0.12(-0.17%) |
Nov 12, 2019 | 75.09 | 75.52 | 74.70 | 75.36 | 1,571,417 | +0.29(+0.39%) |
Nov 11, 2019 | 74.89 | 75.68 | 74.89 | 75.07 | 749,644 | -0.53(-0.70%) |
Nov 08, 2019 | 75.19 | 75.60 | 74.47 | 75.60 | 1,346,361 | +0.32(+0.43%) |
Nov 07, 2019 | 74.77 | 76.09 | 74.77 | 75.27 | 1,681,212 | +1.04(+1.41%) |
Nov 06, 2019 | 74.28 | 74.75 | 73.79 | 74.23 | 1,940,967 | +0.07(+0.10%) |
Nov 05, 2019 | 73.93 | 74.72 | 73.79 | 74.16 | 1,961,700 | +0.39(+0.53%) |
Nov 04, 2019 | 73.55 | 73.84 | 73.19 | 73.77 | 1,485,324 | +0.84(+1.15%) |