Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.77 | 71.23 | 70.04 | 70.39 | 374,154 | -0.55(-0.78%) |
Jan 30, 2020 | 70.30 | 71.03 | 70.07 | 70.94 | 290,553 | +0.46(+0.66%) |
Jan 29, 2020 | 70.48 | 70.77 | 69.85 | 70.47 | 542,188 | +0.05(+0.07%) |
Jan 28, 2020 | 69.97 | 70.60 | 69.68 | 70.42 | 722,019 | +0.52(+0.74%) |
Jan 27, 2020 | 68.68 | 70.04 | 68.39 | 69.90 | 836,296 | +0.56(+0.81%) |
Jan 24, 2020 | 69.29 | 69.59 | 69.10 | 69.34 | 1,008,779 | +0.33(+0.48%) |
Jan 23, 2020 | 68.94 | 69.42 | 68.63 | 69.01 | 699,244 | -0.02(-0.03%) |
Jan 22, 2020 | 69.21 | 69.69 | 68.91 | 69.03 | 504,621 | -0.08(-0.11%) |
Jan 21, 2020 | 69.24 | 69.27 | 68.77 | 69.11 | 452,009 | -0.07(-0.10%) |
Jan 17, 2020 | 68.78 | 69.25 | 68.66 | 69.18 | 445,721 | +0.28(+0.41%) |
Jan 16, 2020 | 68.29 | 68.95 | 67.92 | 68.90 | 917,891 | +1.11(+1.64%) |
Jan 15, 2020 | 67.24 | 68.01 | 67.21 | 67.78 | 768,779 | +0.64(+0.95%) |
Jan 14, 2020 | 66.66 | 67.38 | 66.53 | 67.14 | 1,107,672 | +0.39(+0.59%) |
Jan 13, 2020 | 65.89 | 66.77 | 65.61 | 66.75 | 454,149 | +0.99(+1.51%) |
Jan 10, 2020 | 66.20 | 66.34 | 65.75 | 65.76 | 382,372 | -0.24(-0.36%) |
Jan 09, 2020 | 65.30 | 66.09 | 65.13 | 66.00 | 493,980 | +0.88(+1.35%) |
Jan 08, 2020 | 64.62 | 65.78 | 64.52 | 65.12 | 419,494 | +0.57(+0.88%) |
Jan 07, 2020 | 64.29 | 64.82 | 63.94 | 64.55 | 321,450 | +0.29(+0.45%) |
Jan 06, 2020 | 63.34 | 64.30 | 63.25 | 64.26 | 518,534 | +0.66(+1.03%) |
Jan 03, 2020 | 62.75 | 63.90 | 62.69 | 63.61 | 327,014 | +0.38(+0.60%) |
Jan 02, 2020 | 62.74 | 63.25 | 62.69 | 63.23 | 334,690 | +0.50(+0.80%) |
Dec 31, 2019 | 62.54 | 62.78 | 62.25 | 62.73 | 357,033 | +0.10(+0.15%) |
Dec 30, 2019 | 62.96 | 62.97 | 62.29 | 62.63 | 330,808 | -0.36(-0.57%) |
Dec 27, 2019 | 62.97 | 63.06 | 62.71 | 62.99 | 220,634 | +0.11(+0.17%) |
Dec 26, 2019 | 62.98 | 63.04 | 62.52 | 62.89 | 186,896 | +0.07(+0.11%) |
Dec 24, 2019 | 62.66 | 62.86 | 62.21 | 62.82 | 95,878 | +0.21(+0.34%) |
Dec 23, 2019 | 63.12 | 63.12 | 62.51 | 62.61 | 249,061 | -0.43(-0.68%) |
Dec 20, 2019 | 62.91 | 63.51 | 62.90 | 63.04 | 390,248 | +0.11(+0.17%) |
Dec 19, 2019 | 62.90 | 63.17 | 62.52 | 62.93 | 438,006 | -0.06(-0.10%) |
Dec 18, 2019 | 63.93 | 64.15 | 62.70 | 62.99 | 575,206 | -0.75(-1.18%) |
Dec 17, 2019 | 63.55 | 63.96 | 63.43 | 63.75 | 432,545 | +0.19(+0.30%) |
Dec 16, 2019 | 63.49 | 63.84 | 63.35 | 63.55 | 327,049 | +0.33(+0.53%) |
Dec 13, 2019 | 62.58 | 63.59 | 62.43 | 63.22 | 328,384 | +0.64(+1.02%) |
Dec 12, 2019 | 62.59 | 63.02 | 62.51 | 62.58 | 404,842 | -0.12(-0.20%) |
Dec 11, 2019 | 62.29 | 62.97 | 62.19 | 62.70 | 362,564 | +0.46(+0.75%) |
Dec 10, 2019 | 61.93 | 62.35 | 61.90 | 62.24 | 427,027 | +0.12(+0.20%) |
Dec 09, 2019 | 62.13 | 62.62 | 62.00 | 62.12 | 341,978 | -0.05(-0.08%) |
Dec 06, 2019 | 61.84 | 62.21 | 61.56 | 62.17 | 716,463 | +0.50(+0.81%) |
Dec 05, 2019 | 61.07 | 61.77 | 61.06 | 61.67 | 324,627 | +0.62(+1.02%) |
Dec 04, 2019 | 61.19 | 61.19 | 60.65 | 61.05 | 515,360 | +0.11(+0.19%) |
Dec 03, 2019 | 61.18 | 61.58 | 60.82 | 60.93 | 474,137 | -0.46(-0.76%) |
Dec 02, 2019 | 61.41 | 61.80 | 60.78 | 61.40 | 798,346 | -0.41(-0.67%) |
Nov 29, 2019 | 61.99 | 62.13 | 61.57 | 61.81 | 208,650 | -0.27(-0.44%) |
Nov 27, 2019 | 62.74 | 62.78 | 61.95 | 62.08 | 1,170,289 | -0.54(-0.87%) |
Nov 26, 2019 | 62.76 | 63.05 | 62.54 | 62.62 | 558,134 | -0.20(-0.32%) |
Nov 25, 2019 | 62.61 | 62.97 | 62.48 | 62.83 | 325,425 | +0.39(+0.63%) |
Nov 22, 2019 | 62.73 | 62.90 | 62.08 | 62.43 | 383,400 | -0.33(-0.53%) |
Nov 21, 2019 | 62.62 | 63.56 | 62.54 | 62.76 | 692,296 | +0.16(+0.25%) |
Nov 20, 2019 | 62.33 | 62.91 | 61.84 | 62.61 | 461,345 | +0.65(+1.06%) |
Nov 19, 2019 | 61.48 | 62.05 | 61.39 | 61.95 | 411,875 | +0.43(+0.70%) |
Nov 18, 2019 | 60.76 | 61.54 | 60.76 | 61.52 | 369,861 | +0.55(+0.89%) |
Nov 15, 2019 | 60.61 | 61.01 | 60.38 | 60.97 | 305,364 | +0.57(+0.95%) |
Nov 14, 2019 | 59.89 | 60.41 | 59.87 | 60.40 | 378,063 | +0.39(+0.65%) |
Nov 13, 2019 | 58.98 | 60.18 | 58.98 | 60.01 | 501,737 | +0.91(+1.54%) |
Nov 12, 2019 | 59.49 | 59.59 | 58.89 | 59.10 | 392,394 | -0.42(-0.70%) |
Nov 11, 2019 | 58.69 | 60.24 | 58.65 | 59.52 | 681,890 | +1.27(+2.19%) |
Nov 08, 2019 | 57.75 | 58.71 | 57.75 | 58.25 | 332,389 | +0.47(+0.81%) |
Nov 07, 2019 | 57.81 | 58.10 | 57.67 | 57.78 | 449,770 | -0.03(-0.04%) |
Nov 06, 2019 | 57.80 | 58.39 | 57.58 | 57.80 | 607,346 | +0.11(+0.20%) |
Nov 05, 2019 | 58.05 | 58.19 | 57.41 | 57.69 | 671,476 | -0.41(-0.70%) |
Nov 04, 2019 | 58.59 | 58.62 | 57.95 | 58.10 | 502,799 | -0.44(-0.75%) |