Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.07 | 67.47 | 64.34 | 64.75 | 3,009,468 | -2.81(-4.15%) |
Jan 30, 2020 | 68.40 | 69.33 | 67.04 | 67.55 | 2,457,639 | -1.16(-1.68%) |
Jan 29, 2020 | 70.22 | 70.59 | 68.39 | 68.71 | 2,275,648 | -1.10(-1.57%) |
Jan 28, 2020 | 68.64 | 70.28 | 67.72 | 69.81 | 2,675,292 | +1.63(+2.39%) |
Jan 27, 2020 | 69.18 | 69.18 | 67.74 | 68.18 | 3,770,568 | -2.56(-3.62%) |
Jan 24, 2020 | 74.44 | 74.76 | 70.05 | 70.74 | 5,771,061 | -4.28(-5.70%) |
Jan 23, 2020 | 77.56 | 80.03 | 73.54 | 75.02 | 16,454,703 | +2.82(+3.90%) |
Jan 22, 2020 | 71.16 | 72.40 | 71.09 | 72.20 | 4,277,408 | +2.00(+2.85%) |
Jan 21, 2020 | 69.13 | 70.62 | 68.92 | 70.20 | 3,012,012 | +1.24(+1.79%) |
Jan 17, 2020 | 69.22 | 69.39 | 68.72 | 68.96 | 1,325,401 | -0.21(-0.30%) |
Jan 16, 2020 | 68.12 | 69.48 | 68.12 | 69.17 | 1,640,658 | +1.32(+1.95%) |
Jan 15, 2020 | 68.94 | 68.94 | 67.35 | 67.85 | 1,610,716 | -1.10(-1.59%) |
Jan 14, 2020 | 67.96 | 69.41 | 67.96 | 68.94 | 2,274,237 | +0.98(+1.44%) |
Jan 13, 2020 | 68.50 | 68.50 | 67.45 | 67.96 | 1,510,784 | +1.31(+1.97%) |
Jan 10, 2020 | 67.24 | 67.58 | 66.55 | 66.65 | 1,223,988 | -0.32(-0.48%) |
Jan 09, 2020 | 67.61 | 68.19 | 66.20 | 66.97 | 1,817,276 | -0.04(-0.06%) |
Jan 08, 2020 | 67.10 | 67.57 | 66.72 | 67.01 | 1,210,970 | +0.08(+0.12%) |
Jan 07, 2020 | 65.81 | 67.57 | 65.59 | 66.93 | 2,136,812 | +1.44(+2.20%) |
Jan 06, 2020 | 66.04 | 66.07 | 64.98 | 65.49 | 1,750,639 | -1.45(-2.17%) |
Jan 03, 2020 | 66.84 | 67.61 | 66.20 | 66.94 | 1,389,612 | -1.42(-2.08%) |
Jan 02, 2020 | 67.54 | 68.47 | 67.25 | 68.37 | 1,121,997 | +1.46(+2.19%) |
Dec 31, 2019 | 67.14 | 67.38 | 66.60 | 66.90 | 1,146,323 | -0.56(-0.83%) |
Dec 30, 2019 | 67.86 | 67.99 | 66.75 | 67.46 | 769,566 | -0.37(-0.55%) |
Dec 27, 2019 | 68.52 | 68.58 | 67.70 | 67.84 | 636,710 | -0.48(-0.70%) |
Dec 26, 2019 | 67.67 | 68.42 | 67.49 | 68.32 | 1,695,122 | +0.63(+0.93%) |
Dec 24, 2019 | 67.89 | 67.93 | 67.31 | 67.69 | 380,578 | -0.08(-0.12%) |
Dec 23, 2019 | 68.41 | 68.48 | 67.69 | 67.77 | 1,259,040 | -0.27(-0.40%) |
Dec 20, 2019 | 67.52 | 68.13 | 67.26 | 68.04 | 3,683,278 | +0.78(+1.15%) |
Dec 19, 2019 | 67.20 | 67.48 | 66.77 | 67.27 | 2,606,615 | +0.16(+0.23%) |
Dec 18, 2019 | 67.43 | 67.50 | 66.81 | 67.11 | 1,251,127 | -0.12(-0.18%) |
Dec 17, 2019 | 67.36 | 67.70 | 66.66 | 67.23 | 1,567,515 | +0.20(+0.29%) |
Dec 16, 2019 | 66.44 | 67.82 | 66.14 | 67.03 | 2,060,877 | +1.60(+2.44%) |
Dec 13, 2019 | 65.09 | 66.10 | 64.95 | 65.43 | 1,154,375 | +0.27(+0.42%) |
Dec 12, 2019 | 64.35 | 65.75 | 64.02 | 65.16 | 1,784,792 | +0.83(+1.30%) |
Dec 11, 2019 | 62.78 | 64.38 | 62.69 | 64.32 | 1,362,752 | +1.46(+2.33%) |
Dec 10, 2019 | 62.70 | 63.06 | 62.38 | 62.86 | 1,274,991 | +0.54(+0.87%) |
Dec 09, 2019 | 62.79 | 62.85 | 62.30 | 62.32 | 1,624,501 | -0.41(-0.66%) |
Dec 06, 2019 | 61.15 | 62.78 | 61.15 | 62.73 | 1,627,092 | +1.26(+2.04%) |
Dec 05, 2019 | 61.42 | 62.06 | 61.06 | 61.48 | 1,219,338 | -0.04(-0.06%) |
Dec 04, 2019 | 61.04 | 61.97 | 61.04 | 61.52 | 1,510,718 | +1.04(+1.72%) |
Dec 03, 2019 | 60.02 | 61.03 | 59.87 | 60.48 | 1,639,253 | -0.88(-1.44%) |
Dec 02, 2019 | 61.39 | 61.93 | 60.78 | 61.36 | 1,555,078 | -0.05(-0.08%) |
Nov 29, 2019 | 62.50 | 62.85 | 61.34 | 61.41 | 725,688 | -1.35(-2.16%) |
Nov 27, 2019 | 62.93 | 63.35 | 62.64 | 62.76 | 1,209,413 | +0.30(+0.47%) |
Nov 26, 2019 | 62.29 | 62.81 | 61.91 | 62.47 | 11,035,633 | +0.16(+0.26%) |
Nov 25, 2019 | 61.15 | 62.53 | 61.05 | 62.30 | 1,867,389 | +1.60(+2.63%) |
Nov 22, 2019 | 60.97 | 61.50 | 60.23 | 60.71 | 1,759,329 | +0.18(+0.29%) |
Nov 21, 2019 | 62.27 | 62.27 | 60.18 | 60.53 | 2,290,055 | -2.03(-3.24%) |
Nov 20, 2019 | 62.66 | 63.37 | 62.02 | 62.56 | 2,051,973 | -0.30(-0.48%) |
Nov 19, 2019 | 63.97 | 64.24 | 62.54 | 62.86 | 2,575,728 | -0.93(-1.46%) |
Nov 18, 2019 | 65.20 | 65.39 | 63.70 | 63.79 | 2,308,649 | -1.63(-2.49%) |
Nov 15, 2019 | 64.98 | 65.84 | 64.71 | 65.42 | 2,932,896 | +1.18(+1.83%) |
Nov 14, 2019 | 64.06 | 64.52 | 63.68 | 64.24 | 2,099,886 | -0.09(-0.14%) |
Nov 13, 2019 | 63.35 | 64.47 | 62.79 | 64.33 | 2,586,394 | +0.47(+0.74%) |
Nov 12, 2019 | 63.06 | 64.22 | 63.06 | 63.86 | 3,448,664 | +1.09(+1.73%) |
Nov 11, 2019 | 61.76 | 63.03 | 61.72 | 62.77 | 1,093,637 | +0.55(+0.88%) |
Nov 08, 2019 | 61.31 | 62.28 | 61.17 | 62.22 | 2,165,046 | +0.92(+1.50%) |
Nov 07, 2019 | 62.40 | 62.99 | 61.03 | 61.30 | 1,909,642 | -0.43(-0.70%) |
Nov 06, 2019 | 61.19 | 61.81 | 60.72 | 61.73 | 1,520,675 | +0.41(+0.67%) |
Nov 05, 2019 | 61.98 | 62.18 | 61.26 | 61.32 | 1,423,464 | -0.27(-0.45%) |
Nov 04, 2019 | 61.91 | 62.32 | 61.29 | 61.60 | 1,778,005 | +0.47(+0.77%) |