Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.13 | 69.15 | 67.81 | 68.01 | 1,968,122 | -1.22(-1.76%) |
Jan 30, 2020 | 68.60 | 69.30 | 68.41 | 69.23 | 2,273,634 | +0.17(+0.24%) |
Jan 29, 2020 | 69.43 | 69.46 | 69.01 | 69.06 | 1,907,452 | -0.06(-0.08%) |
Jan 28, 2020 | 68.75 | 69.32 | 68.65 | 69.12 | 1,413,375 | +0.67(+0.97%) |
Jan 27, 2020 | 68.31 | 68.75 | 68.14 | 68.45 | 1,453,104 | -1.01(-1.46%) |
Jan 24, 2020 | 70.32 | 70.34 | 69.18 | 69.46 | 1,257,186 | -0.67(-0.96%) |
Jan 23, 2020 | 69.95 | 70.19 | 69.61 | 70.14 | 1,330,404 | +0.05(+0.07%) |
Jan 22, 2020 | 70.23 | 70.41 | 70.02 | 70.09 | 1,286,895 | +0.07(+0.09%) |
Jan 21, 2020 | 70.02 | 70.23 | 69.95 | 70.03 | 1,780,207 | -0.18(-0.25%) |
Jan 17, 2020 | 70.22 | 70.26 | 70.04 | 70.20 | 1,352,497 | +0.14(+0.20%) |
Jan 16, 2020 | 69.75 | 70.06 | 69.70 | 70.06 | 1,655,891 | +0.63(+0.90%) |
Jan 15, 2020 | 69.26 | 69.63 | 69.22 | 69.44 | 6,759,545 | +0.20(+0.28%) |
Jan 14, 2020 | 69.31 | 69.53 | 69.14 | 69.24 | 1,493,272 | -0.09(-0.14%) |
Jan 13, 2020 | 69.01 | 69.33 | 68.87 | 69.33 | 1,091,955 | +0.50(+0.72%) |
Jan 10, 2020 | 69.19 | 69.19 | 68.73 | 68.84 | 1,228,689 | -0.20(-0.29%) |
Jan 09, 2020 | 68.99 | 69.06 | 68.81 | 69.03 | 927,389 | +0.48(+0.70%) |
Jan 08, 2020 | 68.29 | 68.87 | 68.28 | 68.56 | 1,116,691 | +0.31(+0.45%) |
Jan 07, 2020 | 68.32 | 68.41 | 68.15 | 68.25 | 1,241,837 | -0.22(-0.31%) |
Jan 06, 2020 | 67.92 | 68.46 | 67.72 | 68.46 | 2,303,711 | +0.26(+0.38%) |
Jan 03, 2020 | 67.96 | 68.43 | 67.86 | 68.20 | 2,208,588 | -0.42(-0.61%) |
Jan 02, 2020 | 68.47 | 68.63 | 68.17 | 68.62 | 1,330,379 | +0.52(+0.76%) |
Dec 31, 2019 | 67.80 | 68.14 | 67.74 | 68.11 | 1,179,165 | +0.21(+0.30%) |
Dec 30, 2019 | 68.32 | 68.39 | 67.79 | 67.90 | 1,703,142 | -0.40(-0.59%) |
Dec 27, 2019 | 68.51 | 68.51 | 68.16 | 68.30 | 869,859 | -0.06(-0.08%) |
Dec 26, 2019 | 68.12 | 68.36 | 68.07 | 68.36 | 1,222,204 | +0.37(+0.54%) |
Dec 24, 2019 | 68.08 | 68.09 | 67.93 | 67.99 | 772,200 | +0.02(+0.03%) |
Dec 23, 2019 | 68.07 | 68.13 | 67.95 | 67.97 | 1,671,666 | +0.09(+0.14%) |
Dec 20, 2019 | 67.85 | 68.01 | 67.82 | 67.88 | 1,259,321 | +0.31(+0.46%) |
Dec 19, 2019 | 67.35 | 67.61 | 67.29 | 67.57 | 2,166,644 | +0.28(+0.42%) |
Dec 18, 2019 | 67.37 | 67.43 | 67.26 | 67.29 | 1,428,706 | +0.04(+0.06%) |
Dec 17, 2019 | 67.38 | 67.41 | 67.23 | 67.25 | 1,899,810 | -0.01(-0.01%) |
Dec 16, 2019 | 67.21 | 67.41 | 67.18 | 67.26 | 866,783 | +0.47(+0.71%) |
Dec 13, 2019 | 66.74 | 67.09 | 66.50 | 66.79 | 1,030,704 | +0.07(+0.10%) |
Dec 12, 2019 | 66.21 | 66.95 | 66.16 | 66.72 | 1,070,011 | +0.48(+0.73%) |
Dec 11, 2019 | 66.13 | 66.27 | 66.03 | 66.24 | 844,780 | +0.21(+0.32%) |
Dec 10, 2019 | 66.12 | 66.25 | 65.91 | 66.03 | 978,856 | -0.11(-0.17%) |
Dec 09, 2019 | 66.25 | 66.39 | 66.11 | 66.14 | 659,326 | -0.16(-0.24%) |
Dec 06, 2019 | 66.17 | 66.43 | 66.11 | 66.30 | 1,225,095 | +0.55(+0.84%) |
Dec 05, 2019 | 65.80 | 65.82 | 65.45 | 65.75 | 1,603,930 | +0.09(+0.14%) |
Dec 04, 2019 | 65.51 | 65.77 | 65.44 | 65.65 | 906,632 | +0.39(+0.60%) |
Dec 03, 2019 | 65.01 | 65.27 | 64.72 | 65.26 | 1,006,990 | -0.36(-0.55%) |
Dec 02, 2019 | 66.34 | 66.43 | 65.57 | 65.62 | 1,195,317 | -0.59(-0.89%) |
Nov 29, 2019 | 66.42 | 66.44 | 66.17 | 66.21 | 699,701 | -0.32(-0.48%) |
Nov 27, 2019 | 66.35 | 66.53 | 66.27 | 66.53 | 700,883 | +0.34(+0.51%) |
Nov 26, 2019 | 66.08 | 66.25 | 65.99 | 66.19 | 2,984,359 | +0.18(+0.27%) |
Nov 25, 2019 | 65.67 | 66.05 | 65.67 | 66.02 | 925,294 | +0.58(+0.88%) |
Nov 22, 2019 | 65.48 | 65.51 | 65.23 | 65.44 | 867,243 | +0.10(+0.16%) |
Nov 21, 2019 | 65.47 | 65.63 | 65.16 | 65.34 | 973,815 | -0.09(-0.14%) |
Nov 20, 2019 | 65.54 | 65.69 | 65.08 | 65.43 | 2,405,444 | -0.24(-0.37%) |
Nov 19, 2019 | 65.77 | 65.94 | 65.49 | 65.67 | 965,159 | +0.03(+0.04%) |
Nov 18, 2019 | 65.56 | 65.70 | 65.45 | 65.64 | 7,283,290 | +0.04(+0.06%) |
Nov 15, 2019 | 65.41 | 65.61 | 65.30 | 65.61 | 1,867,124 | +0.46(+0.70%) |
Nov 14, 2019 | 64.98 | 65.15 | 64.86 | 65.15 | 10,744,529 | +0.08(+0.13%) |
Nov 13, 2019 | 64.80 | 65.15 | 64.75 | 65.07 | 1,096,227 | +0.06(+0.09%) |
Nov 12, 2019 | 65.02 | 65.26 | 64.89 | 65.01 | 758,401 | +0.07(+0.11%) |
Nov 11, 2019 | 64.76 | 64.95 | 64.68 | 64.94 | 634,224 | -0.10(-0.16%) |
Nov 08, 2019 | 64.80 | 65.04 | 64.61 | 65.04 | 851,026 | +0.18(+0.27%) |
Nov 07, 2019 | 64.97 | 65.13 | 64.74 | 64.86 | 1,199,093 | +0.23(+0.36%) |
Nov 06, 2019 | 64.68 | 64.68 | 64.41 | 64.63 | 1,074,247 | -0.04(-0.06%) |
Nov 05, 2019 | 64.81 | 64.86 | 64.59 | 64.67 | 1,388,247 | -0.06(-0.09%) |
Nov 04, 2019 | 64.81 | 64.87 | 64.63 | 64.72 | 1,005,074 | +0.27(+0.42%) |