Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.70 | 69.74 | 68.77 | 68.98 | 698,803 | -1.44(-2.05%) |
Jan 30, 2020 | 69.55 | 70.43 | 69.43 | 70.42 | 497,511 | +0.09(+0.13%) |
Jan 29, 2020 | 71.17 | 71.79 | 70.20 | 70.33 | 858,184 | -0.10(-0.14%) |
Jan 28, 2020 | 69.48 | 71.11 | 68.92 | 70.42 | 2,041,928 | +3.57(+5.35%) |
Jan 27, 2020 | 67.83 | 67.90 | 66.70 | 66.85 | 1,215,898 | -2.77(-3.98%) |
Jan 24, 2020 | 70.77 | 70.93 | 68.97 | 69.62 | 630,923 | -2.06(-2.88%) |
Jan 23, 2020 | 71.45 | 71.78 | 70.02 | 71.68 | 429,907 | -0.13(-0.18%) |
Jan 22, 2020 | 71.16 | 72.61 | 71.16 | 71.81 | 605,508 | +0.05(+0.08%) |
Jan 21, 2020 | 72.27 | 72.50 | 71.01 | 71.76 | 1,204,229 | -1.37(-1.87%) |
Jan 17, 2020 | 73.17 | 73.60 | 72.90 | 73.12 | 907,778 | -0.41(-0.55%) |
Jan 16, 2020 | 71.65 | 73.56 | 71.55 | 73.53 | 704,038 | +1.76(+2.45%) |
Jan 15, 2020 | 71.41 | 72.28 | 71.41 | 71.77 | 700,872 | +0.27(+0.38%) |
Jan 14, 2020 | 70.63 | 72.24 | 70.63 | 71.50 | 1,751,697 | +0.99(+1.40%) |
Jan 13, 2020 | 70.61 | 71.32 | 70.29 | 70.51 | 1,205,357 | -0.86(-1.20%) |
Jan 10, 2020 | 72.18 | 72.45 | 71.30 | 71.37 | 954,328 | -1.51(-2.07%) |
Jan 09, 2020 | 74.00 | 74.14 | 72.72 | 72.88 | 466,809 | -1.00(-1.35%) |
Jan 08, 2020 | 73.26 | 74.36 | 72.89 | 73.88 | 476,386 | +0.08(+0.11%) |
Jan 07, 2020 | 73.64 | 74.11 | 73.39 | 73.80 | 359,689 | -0.05(-0.07%) |
Jan 06, 2020 | 73.96 | 74.42 | 72.94 | 73.85 | 275,094 | -1.16(-1.55%) |
Jan 03, 2020 | 75.43 | 75.76 | 74.86 | 75.02 | 312,073 | -2.17(-2.81%) |
Jan 02, 2020 | 77.07 | 77.18 | 76.49 | 77.18 | 365,494 | +1.21(+1.59%) |
Dec 31, 2019 | 75.91 | 76.65 | 75.91 | 75.98 | 184,755 | -0.23(-0.31%) |
Dec 30, 2019 | 76.98 | 76.98 | 76.10 | 76.21 | 225,676 | -0.95(-1.22%) |
Dec 27, 2019 | 77.40 | 77.61 | 77.01 | 77.16 | 299,963 | +0.25(+0.33%) |
Dec 26, 2019 | 77.27 | 77.40 | 76.53 | 76.91 | 92,677 | +0.14(+0.19%) |
Dec 24, 2019 | 77.24 | 77.27 | 76.61 | 76.76 | 77,435 | -0.30(-0.39%) |
Dec 23, 2019 | 76.85 | 77.22 | 76.64 | 77.06 | 272,581 | -0.32(-0.42%) |
Dec 20, 2019 | 77.63 | 77.77 | 77.21 | 77.38 | 494,050 | -0.44(-0.57%) |
Dec 19, 2019 | 77.48 | 78.26 | 77.18 | 77.82 | 367,154 | -0.30(-0.38%) |
Dec 18, 2019 | 77.42 | 78.32 | 77.27 | 78.12 | 404,148 | +0.71(+0.92%) |
Dec 17, 2019 | 77.08 | 77.49 | 76.82 | 77.41 | 365,507 | +0.43(+0.56%) |
Dec 16, 2019 | 76.95 | 77.51 | 76.89 | 76.98 | 637,066 | +0.81(+1.06%) |
Dec 13, 2019 | 77.16 | 77.61 | 75.93 | 76.17 | 280,965 | -1.04(-1.35%) |
Dec 12, 2019 | 75.58 | 77.27 | 75.27 | 77.21 | 361,851 | +2.30(+3.08%) |
Dec 11, 2019 | 74.89 | 75.30 | 74.57 | 74.91 | 268,257 | +0.77(+1.03%) |
Dec 10, 2019 | 73.59 | 74.19 | 73.23 | 74.14 | 282,095 | +0.45(+0.61%) |
Dec 09, 2019 | 74.20 | 74.28 | 73.63 | 73.69 | 273,563 | -1.03(-1.37%) |
Dec 06, 2019 | 75.28 | 75.70 | 74.50 | 74.72 | 342,624 | +0.83(+1.12%) |
Dec 05, 2019 | 73.45 | 73.89 | 73.12 | 73.89 | 782,471 | +0.86(+1.17%) |
Dec 04, 2019 | 73.34 | 73.96 | 73.00 | 73.03 | 359,343 | +0.25(+0.35%) |
Dec 03, 2019 | 73.58 | 73.58 | 72.30 | 72.78 | 400,675 | -1.16(-1.57%) |
Dec 02, 2019 | 74.23 | 74.83 | 73.74 | 73.94 | 294,244 | +0.39(+0.53%) |
Nov 29, 2019 | 74.13 | 74.16 | 73.31 | 73.56 | 242,525 | -1.07(-1.44%) |
Nov 27, 2019 | 74.49 | 75.03 | 74.21 | 74.63 | 280,743 | +0.04(+0.06%) |
Nov 26, 2019 | 74.33 | 75.13 | 74.05 | 74.59 | 385,490 | +0.08(+0.11%) |
Nov 25, 2019 | 74.03 | 74.58 | 73.72 | 74.50 | 416,143 | +0.75(+1.01%) |
Nov 22, 2019 | 72.89 | 73.82 | 72.61 | 73.75 | 401,173 | +2.27(+3.17%) |
Nov 21, 2019 | 72.11 | 72.17 | 71.00 | 71.49 | 581,819 | +0.80(+1.13%) |
Nov 20, 2019 | 71.78 | 72.00 | 70.69 | 70.69 | 480,830 | -1.46(-2.02%) |
Nov 19, 2019 | 73.34 | 73.81 | 72.03 | 72.14 | 628,044 | -1.31(-1.78%) |
Nov 18, 2019 | 73.45 | 73.64 | 72.86 | 73.45 | 445,490 | -1.00(-1.34%) |
Nov 15, 2019 | 74.63 | 74.98 | 74.20 | 74.45 | 279,294 | +0.48(+0.65%) |
Nov 14, 2019 | 73.61 | 74.29 | 73.44 | 73.97 | 254,708 | +0.09(+0.12%) |
Nov 13, 2019 | 74.45 | 74.90 | 73.78 | 73.88 | 427,147 | -1.21(-1.62%) |
Nov 12, 2019 | 75.74 | 75.93 | 74.84 | 75.09 | 374,991 | -0.78(-1.02%) |
Nov 11, 2019 | 76.64 | 76.75 | 75.58 | 75.87 | 411,418 | -1.23(-1.60%) |
Nov 08, 2019 | 76.56 | 77.15 | 75.84 | 77.10 | 208,883 | +0.32(+0.42%) |
Nov 07, 2019 | 76.31 | 77.07 | 76.31 | 76.78 | 340,397 | +1.39(+1.85%) |
Nov 06, 2019 | 75.84 | 76.01 | 75.13 | 75.39 | 427,951 | -0.14(-0.19%) |
Nov 05, 2019 | 74.57 | 75.74 | 74.51 | 75.53 | 621,895 | +1.63(+2.20%) |
Nov 04, 2019 | 72.39 | 73.97 | 72.37 | 73.90 | 365,531 | +2.96(+4.17%) |