Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.68 | 69.90 | 66.79 | 67.21 | 1,347,600 | -2.59(-3.71%) |
Jan 30, 2020 | 70.71 | 71.19 | 68.93 | 69.80 | 1,203,220 | -1.42(-1.99%) |
Jan 29, 2020 | 70.96 | 71.50 | 70.07 | 71.22 | 860,957 | +0.86(+1.22%) |
Jan 28, 2020 | 70.45 | 70.60 | 69.72 | 70.36 | 845,990 | +0.37(+0.53%) |
Jan 27, 2020 | 69.62 | 70.40 | 69.24 | 69.99 | 991,628 | -1.30(-1.82%) |
Jan 24, 2020 | 72.15 | 72.77 | 70.66 | 71.29 | 1,090,400 | -0.54(-0.75%) |
Jan 23, 2020 | 71.98 | 72.37 | 71.45 | 71.83 | 836,022 | -0.13(-0.18%) |
Jan 22, 2020 | 72.36 | 72.54 | 71.87 | 71.96 | 742,953 | +0.07(+0.10%) |
Jan 21, 2020 | 71.90 | 72.90 | 71.61 | 71.89 | 820,720 | -0.17(-0.24%) |
Jan 17, 2020 | 72.54 | 72.99 | 71.60 | 72.06 | 1,223,800 | -0.36(-0.50%) |
Jan 16, 2020 | 72.55 | 73.00 | 71.70 | 72.42 | 885,960 | +0.25(+0.35%) |
Jan 15, 2020 | 72.79 | 73.72 | 71.65 | 72.17 | 1,388,311 | -0.43(-0.59%) |
Jan 14, 2020 | 72.80 | 73.05 | 72.16 | 72.60 | 1,349,051 | -0.06(-0.08%) |
Jan 13, 2020 | 71.09 | 72.68 | 70.97 | 72.66 | 1,545,700 | +1.92(+2.71%) |
Jan 10, 2020 | 70.75 | 71.52 | 69.98 | 70.74 | 2,301,000 | +0.40(+0.57%) |
Jan 09, 2020 | 69.96 | 70.36 | 69.14 | 70.34 | 1,432,317 | +0.76(+1.09%) |
Jan 08, 2020 | 69.19 | 69.85 | 68.90 | 69.58 | 719,834 | +0.55(+0.80%) |
Jan 07, 2020 | 69.63 | 69.96 | 69.01 | 69.03 | 1,109,977 | -0.29(-0.42%) |
Jan 06, 2020 | 68.16 | 69.32 | 67.98 | 69.32 | 877,034 | +0.56(+0.81%) |
Jan 03, 2020 | 67.49 | 69.41 | 67.27 | 68.76 | 922,500 | +0.20(+0.29%) |
Jan 02, 2020 | 68.79 | 68.98 | 67.22 | 68.56 | 1,630,403 | +0.64(+0.94%) |
Dec 31, 2019 | 67.25 | 68.16 | 67.15 | 67.92 | 2,044,300 | +0.38(+0.56%) |
Dec 30, 2019 | 68.67 | 69.13 | 66.72 | 67.54 | 2,018,048 | -1.33(-1.93%) |
Dec 27, 2019 | 69.03 | 69.12 | 68.22 | 68.87 | 1,010,500 | -0.12(-0.17%) |
Dec 26, 2019 | 68.42 | 69.38 | 68.42 | 68.99 | 895,939 | +0.59(+0.86%) |
Dec 24, 2019 | 68.18 | 68.55 | 68.10 | 68.40 | 351,400 | -0.02(-0.03%) |
Dec 23, 2019 | 68.93 | 68.93 | 67.89 | 68.42 | 808,769 | -0.51(-0.74%) |
Dec 20, 2019 | 68.97 | 69.48 | 68.31 | 68.93 | 1,573,500 | +0.45(+0.66%) |
Dec 19, 2019 | 67.52 | 68.69 | 67.22 | 68.48 | 1,619,869 | +0.99(+1.47%) |
Dec 18, 2019 | 67.50 | 68.44 | 67.42 | 67.49 | 1,570,122 | +0.01(+0.01%) |
Dec 17, 2019 | 68.08 | 68.48 | 67.00 | 67.48 | 1,500,762 | -0.49(-0.72%) |
Dec 16, 2019 | 67.53 | 69.11 | 67.05 | 67.97 | 2,036,746 | +0.72(+1.07%) |
Dec 13, 2019 | 67.43 | 68.20 | 66.91 | 67.25 | 1,122,700 | -0.36(-0.53%) |
Dec 12, 2019 | 65.89 | 68.24 | 65.89 | 67.61 | 1,281,733 | +1.46(+2.21%) |
Dec 11, 2019 | 66.00 | 66.23 | 65.69 | 66.15 | 818,277 | +0.13(+0.20%) |
Dec 10, 2019 | 66.78 | 66.78 | 65.42 | 66.02 | 1,427,527 | -0.78(-1.17%) |
Dec 09, 2019 | 67.32 | 67.68 | 66.75 | 66.80 | 1,654,697 | -0.52(-0.77%) |
Dec 06, 2019 | 67.96 | 68.26 | 67.12 | 67.32 | 826,100 | -0.33(-0.49%) |
Dec 05, 2019 | 66.87 | 67.94 | 66.46 | 67.65 | 1,518,047 | +0.78(+1.17%) |
Dec 04, 2019 | 66.18 | 66.95 | 65.89 | 66.87 | 1,344,549 | +0.95(+1.44%) |
Dec 03, 2019 | 64.24 | 66.22 | 64.21 | 65.92 | 2,009,234 | +0.28(+0.43%) |
Dec 02, 2019 | 66.25 | 66.25 | 65.05 | 65.64 | 1,584,873 | -0.74(-1.11%) |
Nov 29, 2019 | 66.82 | 67.00 | 66.26 | 66.38 | 598,800 | -0.20(-0.30%) |
Nov 27, 2019 | 68.32 | 68.51 | 66.34 | 66.58 | 1,661,700 | -1.86(-2.71%) |
Nov 26, 2019 | 69.45 | 69.49 | 68.23 | 68.44 | 1,409,149 | -0.86(-1.24%) |
Nov 25, 2019 | 69.20 | 69.75 | 69.04 | 69.30 | 1,136,308 | +0.20(+0.29%) |
Nov 22, 2019 | 69.24 | 69.43 | 68.42 | 69.10 | 1,018,700 | +0.35(+0.51%) |
Nov 21, 2019 | 69.36 | 69.70 | 68.27 | 68.75 | 1,157,088 | -0.61(-0.88%) |
Nov 20, 2019 | 68.24 | 70.09 | 68.12 | 69.36 | 1,212,473 | +1.12(+1.64%) |
Nov 19, 2019 | 68.71 | 69.11 | 68.18 | 68.24 | 1,105,628 | -0.12(-0.18%) |
Nov 18, 2019 | 68.01 | 68.80 | 67.65 | 68.36 | 1,671,427 | +0.26(+0.38%) |
Nov 15, 2019 | 68.00 | 69.46 | 66.85 | 68.10 | 2,318,300 | +0.39(+0.58%) |
Nov 14, 2019 | 67.97 | 68.30 | 67.32 | 67.71 | 932,590 | -0.50(-0.73%) |
Nov 13, 2019 | 67.66 | 68.50 | 67.52 | 68.21 | 1,361,119 | +0.13(+0.19%) |
Nov 12, 2019 | 69.00 | 69.00 | 67.90 | 68.08 | 1,311,240 | -0.91(-1.32%) |
Nov 11, 2019 | 68.79 | 70.53 | 68.61 | 68.99 | 1,826,075 | -0.01(-0.01%) |
Nov 08, 2019 | 72.28 | 72.93 | 68.38 | 69.00 | 2,775,700 | -4.03(-5.52%) |
Nov 07, 2019 | 70.55 | 73.49 | 68.89 | 73.03 | 5,430,369 | +10.07(+15.99%) |
Nov 06, 2019 | 61.93 | 63.10 | 60.58 | 62.96 | 3,187,311 | +0.80(+1.29%) |
Nov 05, 2019 | 64.68 | 64.68 | 62.11 | 62.16 | 2,391,518 | -2.68(-4.13%) |
Nov 04, 2019 | 66.11 | 66.11 | 64.68 | 64.84 | 1,466,939 | -0.51(-0.78%) |