Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.11 | 71.70 | 70.47 | 70.90 | 529,017 | -0.42(-0.59%) |
Jan 30, 2020 | 70.63 | 71.34 | 70.56 | 71.32 | 201,622 | +0.40(+0.57%) |
Jan 29, 2020 | 71.08 | 71.20 | 70.42 | 70.91 | 235,404 | -0.13(-0.18%) |
Jan 28, 2020 | 71.08 | 71.58 | 70.67 | 71.04 | 254,162 | +0.29(+0.42%) |
Jan 27, 2020 | 70.85 | 71.46 | 70.48 | 70.75 | 265,512 | -0.37(-0.52%) |
Jan 24, 2020 | 70.95 | 71.18 | 70.51 | 71.12 | 258,680 | +0.15(+0.21%) |
Jan 23, 2020 | 70.14 | 71.01 | 69.95 | 70.96 | 321,500 | +0.82(+1.16%) |
Jan 22, 2020 | 70.96 | 71.05 | 70.01 | 70.15 | 307,826 | -0.59(-0.83%) |
Jan 21, 2020 | 70.75 | 70.83 | 70.13 | 70.74 | 206,648 | +0.00(+0.00%) |
Jan 17, 2020 | 70.90 | 71.02 | 70.45 | 70.74 | 230,493 | -0.07(-0.10%) |
Jan 16, 2020 | 70.34 | 70.85 | 70.03 | 70.80 | 250,785 | +0.71(+1.01%) |
Jan 15, 2020 | 69.19 | 70.18 | 69.19 | 70.10 | 285,145 | +0.94(+1.36%) |
Jan 14, 2020 | 68.95 | 69.18 | 68.58 | 69.16 | 226,484 | +0.34(+0.49%) |
Jan 13, 2020 | 68.15 | 68.89 | 68.13 | 68.82 | 278,508 | +0.67(+0.99%) |
Jan 10, 2020 | 68.23 | 68.42 | 67.99 | 68.15 | 209,323 | +0.04(+0.06%) |
Jan 09, 2020 | 68.37 | 68.63 | 67.93 | 68.11 | 222,838 | -0.22(-0.32%) |
Jan 08, 2020 | 68.62 | 68.87 | 68.01 | 68.32 | 362,643 | -0.86(-1.24%) |
Jan 07, 2020 | 69.32 | 69.78 | 69.05 | 69.18 | 261,072 | -0.34(-0.50%) |
Jan 06, 2020 | 69.03 | 69.98 | 69.03 | 69.53 | 384,323 | -0.05(-0.07%) |
Jan 03, 2020 | 68.94 | 69.84 | 68.94 | 69.58 | 274,261 | +0.19(+0.28%) |
Jan 02, 2020 | 70.19 | 70.21 | 68.77 | 69.38 | 285,357 | -0.66(-0.95%) |
Dec 31, 2019 | 69.91 | 70.29 | 69.85 | 70.05 | 319,455 | +0.13(+0.19%) |
Dec 30, 2019 | 69.33 | 69.99 | 69.27 | 69.91 | 262,568 | +0.36(+0.52%) |
Dec 27, 2019 | 69.39 | 69.61 | 69.15 | 69.55 | 203,852 | +0.15(+0.22%) |
Dec 26, 2019 | 69.43 | 69.66 | 69.13 | 69.40 | 269,534 | +0.05(+0.07%) |
Dec 24, 2019 | 70.06 | 70.27 | 69.35 | 69.35 | 112,154 | -0.66(-0.94%) |
Dec 23, 2019 | 70.94 | 70.94 | 69.20 | 70.01 | 254,011 | -0.86(-1.21%) |
Dec 20, 2019 | 70.68 | 71.02 | 70.44 | 70.86 | 902,230 | +0.27(+0.38%) |
Dec 19, 2019 | 70.35 | 70.85 | 70.32 | 70.59 | 303,988 | +0.07(+0.10%) |
Dec 18, 2019 | 69.10 | 70.66 | 68.87 | 70.53 | 446,447 | +1.52(+2.21%) |
Dec 17, 2019 | 67.93 | 69.08 | 67.50 | 69.00 | 325,096 | +1.10(+1.62%) |
Dec 16, 2019 | 66.63 | 67.95 | 66.41 | 67.90 | 446,390 | +0.76(+1.13%) |
Dec 13, 2019 | 66.86 | 67.22 | 66.26 | 67.15 | 502,732 | +0.29(+0.43%) |
Dec 12, 2019 | 67.00 | 67.45 | 66.52 | 66.86 | 291,866 | -0.15(-0.23%) |
Dec 11, 2019 | 66.89 | 67.26 | 66.36 | 67.01 | 317,726 | +0.37(+0.56%) |
Dec 10, 2019 | 65.85 | 66.66 | 65.85 | 66.64 | 244,992 | +0.51(+0.77%) |
Dec 09, 2019 | 66.53 | 66.53 | 65.93 | 66.14 | 296,397 | -0.22(-0.33%) |
Dec 06, 2019 | 65.74 | 66.64 | 65.62 | 66.35 | 528,888 | +0.69(+1.05%) |
Dec 05, 2019 | 64.86 | 65.68 | 64.84 | 65.66 | 257,409 | +0.53(+0.81%) |
Dec 04, 2019 | 64.45 | 65.39 | 64.45 | 65.13 | 281,719 | +0.76(+1.18%) |
Dec 03, 2019 | 64.52 | 64.69 | 64.03 | 64.38 | 299,380 | -0.10(-0.16%) |
Dec 02, 2019 | 64.47 | 64.88 | 64.32 | 64.48 | 363,288 | -0.11(-0.17%) |
Nov 29, 2019 | 64.73 | 65.26 | 64.58 | 64.58 | 186,645 | -0.28(-0.42%) |
Nov 27, 2019 | 64.99 | 65.10 | 64.50 | 64.86 | 373,410 | -0.05(-0.08%) |
Nov 26, 2019 | 63.22 | 65.12 | 63.22 | 64.91 | 489,196 | +0.73(+1.14%) |
Nov 25, 2019 | 64.63 | 64.87 | 64.00 | 64.18 | 396,675 | -0.13(-0.21%) |
Nov 22, 2019 | 63.71 | 64.77 | 63.27 | 64.31 | 324,021 | +0.85(+1.34%) |
Nov 21, 2019 | 62.72 | 63.52 | 62.01 | 63.46 | 537,682 | +0.44(+0.70%) |
Nov 20, 2019 | 66.94 | 66.94 | 62.01 | 63.02 | 1,360,205 | -3.98(-5.94%) |
Nov 19, 2019 | 67.15 | 67.60 | 66.74 | 66.99 | 282,480 | -0.03(-0.05%) |
Nov 18, 2019 | 67.30 | 67.86 | 66.88 | 67.03 | 179,106 | -0.22(-0.32%) |
Nov 15, 2019 | 67.39 | 67.56 | 66.95 | 67.25 | 236,872 | -0.15(-0.22%) |
Nov 14, 2019 | 67.63 | 67.83 | 67.25 | 67.40 | 222,226 | -0.03(-0.04%) |
Nov 13, 2019 | 67.07 | 67.85 | 67.07 | 67.42 | 247,396 | +0.18(+0.26%) |
Nov 12, 2019 | 67.48 | 67.69 | 67.06 | 67.25 | 175,426 | -0.24(-0.36%) |
Nov 11, 2019 | 66.91 | 67.53 | 66.91 | 67.49 | 146,617 | +0.43(+0.65%) |
Nov 08, 2019 | 67.46 | 67.95 | 66.65 | 67.05 | 192,039 | -0.80(-1.18%) |
Nov 07, 2019 | 68.72 | 68.96 | 67.24 | 67.85 | 186,766 | -0.93(-1.35%) |
Nov 06, 2019 | 68.93 | 69.52 | 68.55 | 68.78 | 238,560 | -0.10(-0.15%) |
Nov 05, 2019 | 68.78 | 69.35 | 68.32 | 68.88 | 372,559 | -0.08(-0.12%) |
Nov 04, 2019 | 70.35 | 70.45 | 68.66 | 68.96 | 232,685 | -1.29(-1.84%) |