Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.66 | 68.72 | 66.48 | 66.78 | 12,571,217 | -2.50(-3.60%) |
Jan 30, 2020 | 68.73 | 69.39 | 67.94 | 69.27 | 10,644,314 | -0.16(-0.23%) |
Jan 29, 2020 | 70.22 | 70.45 | 69.32 | 69.43 | 6,051,212 | -1.07(-1.52%) |
Jan 28, 2020 | 69.54 | 70.67 | 69.13 | 70.51 | 7,641,970 | +1.72(+2.51%) |
Jan 27, 2020 | 69.35 | 69.66 | 68.57 | 68.78 | 13,990,258 | -2.89(-4.03%) |
Jan 24, 2020 | 72.96 | 73.17 | 71.14 | 71.67 | 10,299,568 | -0.32(-0.44%) |
Jan 23, 2020 | 71.74 | 71.99 | 71.15 | 71.99 | 8,999,109 | +0.44(+0.62%) |
Jan 22, 2020 | 71.47 | 72.14 | 71.34 | 71.55 | 7,285,960 | +0.59(+0.83%) |
Jan 21, 2020 | 70.62 | 71.27 | 70.56 | 70.96 | 6,236,300 | +0.06(+0.08%) |
Jan 17, 2020 | 70.91 | 70.92 | 70.40 | 70.90 | 6,073,523 | +0.29(+0.41%) |
Jan 16, 2020 | 70.13 | 70.61 | 70.05 | 70.61 | 6,425,698 | +1.12(+1.61%) |
Jan 15, 2020 | 70.24 | 70.35 | 69.29 | 69.49 | 7,601,498 | -1.04(-1.48%) |
Jan 14, 2020 | 70.47 | 71.00 | 70.10 | 70.53 | 6,182,174 | +0.15(+0.21%) |
Jan 13, 2020 | 70.00 | 70.41 | 69.74 | 70.39 | 7,428,474 | +0.97(+1.40%) |
Jan 10, 2020 | 70.40 | 70.40 | 69.29 | 69.41 | 4,639,090 | -0.58(-0.83%) |
Jan 09, 2020 | 70.49 | 70.49 | 69.34 | 70.00 | 6,595,874 | +0.40(+0.57%) |
Jan 08, 2020 | 69.48 | 69.95 | 69.18 | 69.60 | 6,296,477 | +0.12(+0.17%) |
Jan 07, 2020 | 69.05 | 69.73 | 68.64 | 69.48 | 6,722,413 | +1.14(+1.67%) |
Jan 06, 2020 | 68.21 | 68.51 | 67.85 | 68.34 | 6,709,815 | -0.74(-1.07%) |
Jan 03, 2020 | 69.20 | 69.62 | 68.87 | 69.08 | 10,262,899 | -1.15(-1.64%) |
Jan 02, 2020 | 69.80 | 70.36 | 69.57 | 70.23 | 5,356,632 | +1.59(+2.31%) |
Dec 31, 2019 | 68.32 | 68.77 | 68.16 | 68.64 | 5,878,022 | +0.09(+0.13%) |
Dec 30, 2019 | 69.17 | 69.17 | 68.08 | 68.56 | 6,087,632 | -0.50(-0.72%) |
Dec 27, 2019 | 69.55 | 69.61 | 68.91 | 69.06 | 3,799,196 | -0.24(-0.34%) |
Dec 26, 2019 | 69.18 | 69.41 | 68.96 | 69.29 | 3,244,362 | +0.18(+0.27%) |
Dec 24, 2019 | 69.14 | 69.14 | 68.65 | 69.11 | 2,425,742 | +0.14(+0.20%) |
Dec 23, 2019 | 69.48 | 69.62 | 68.74 | 68.97 | 5,616,019 | +1.37(+2.03%) |
Dec 20, 2019 | 67.31 | 67.82 | 67.09 | 67.60 | 6,939,018 | +0.65(+0.96%) |
Dec 19, 2019 | 66.86 | 67.00 | 66.49 | 66.95 | 4,993,159 | +0.39(+0.58%) |
Dec 18, 2019 | 66.98 | 66.98 | 66.46 | 66.57 | 5,139,966 | -0.23(-0.35%) |
Dec 17, 2019 | 66.89 | 66.93 | 66.41 | 66.80 | 5,921,113 | +0.38(+0.57%) |
Dec 16, 2019 | 66.69 | 66.94 | 66.39 | 66.42 | 7,535,888 | +0.54(+0.82%) |
Dec 13, 2019 | 66.13 | 66.86 | 65.67 | 65.88 | 10,632,808 | -0.25(-0.38%) |
Dec 12, 2019 | 64.38 | 66.17 | 64.31 | 66.14 | 12,791,275 | +1.85(+2.87%) |