Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.46 | 70.91 | 69.74 | 70.08 | 375,804 | -0.55(-0.78%) |
Jan 30, 2020 | 69.99 | 70.71 | 69.76 | 70.63 | 291,834 | +0.46(+0.66%) |
Jan 29, 2020 | 70.17 | 70.46 | 69.55 | 70.16 | 544,579 | +0.05(+0.07%) |
Jan 28, 2020 | 69.66 | 70.29 | 69.37 | 70.11 | 725,203 | +0.51(+0.74%) |
Jan 27, 2020 | 68.38 | 69.73 | 68.09 | 69.60 | 839,983 | +0.56(+0.81%) |
Jan 24, 2020 | 68.99 | 69.28 | 68.80 | 69.04 | 1,013,227 | +0.33(+0.48%) |
Jan 23, 2020 | 68.64 | 69.12 | 68.32 | 68.71 | 702,328 | -0.02(-0.03%) |
Jan 22, 2020 | 68.91 | 69.38 | 68.60 | 68.73 | 506,846 | -0.08(-0.11%) |
Jan 21, 2020 | 68.93 | 68.96 | 68.47 | 68.80 | 454,002 | -0.07(-0.10%) |
Jan 17, 2020 | 68.48 | 68.94 | 68.36 | 68.87 | 447,686 | +0.28(+0.41%) |
Jan 16, 2020 | 67.99 | 68.65 | 67.62 | 68.59 | 921,938 | +1.11(+1.64%) |
Jan 15, 2020 | 66.95 | 67.71 | 66.91 | 67.49 | 772,169 | +0.64(+0.95%) |
Jan 14, 2020 | 66.37 | 67.09 | 66.24 | 66.85 | 1,112,556 | +0.39(+0.59%) |
Jan 13, 2020 | 65.60 | 66.48 | 65.32 | 66.46 | 456,151 | +0.99(+1.51%) |
Jan 10, 2020 | 65.91 | 66.05 | 65.46 | 65.47 | 384,058 | -0.24(-0.36%) |
Jan 09, 2020 | 65.01 | 65.80 | 64.84 | 65.71 | 496,158 | +0.87(+1.35%) |
Jan 08, 2020 | 64.34 | 65.49 | 64.23 | 64.84 | 421,344 | +0.57(+0.88%) |
Jan 07, 2020 | 64.01 | 64.54 | 63.66 | 64.27 | 322,867 | +0.29(+0.45%) |
Jan 06, 2020 | 63.06 | 64.02 | 62.97 | 63.98 | 520,820 | +0.65(+1.03%) |
Jan 03, 2020 | 62.47 | 63.62 | 62.42 | 63.33 | 328,456 | +0.38(+0.60%) |
Jan 02, 2020 | 62.46 | 62.97 | 62.42 | 62.95 | 336,166 | +0.50(+0.80%) |
Dec 31, 2019 | 62.26 | 62.51 | 61.97 | 62.45 | 358,607 | +0.10(+0.15%) |
Dec 30, 2019 | 62.68 | 62.69 | 62.02 | 62.36 | 332,267 | -0.36(-0.57%) |
Dec 27, 2019 | 62.69 | 62.79 | 62.44 | 62.72 | 221,607 | +0.10(+0.17%) |
Dec 26, 2019 | 62.71 | 62.77 | 62.25 | 62.61 | 187,721 | +0.07(+0.11%) |
Dec 24, 2019 | 62.38 | 62.58 | 61.94 | 62.54 | 96,301 | +0.21(+0.34%) |
Dec 23, 2019 | 62.85 | 62.85 | 62.24 | 62.33 | 250,159 | -0.43(-0.68%) |
Dec 20, 2019 | 62.64 | 63.23 | 62.63 | 62.76 | 391,969 | +0.10(+0.17%) |
Dec 19, 2019 | 62.63 | 62.89 | 62.24 | 62.65 | 439,937 | -0.06(-0.10%) |
Dec 18, 2019 | 63.65 | 63.87 | 62.43 | 62.72 | 577,742 | -0.75(-1.18%) |
Dec 17, 2019 | 63.27 | 63.68 | 63.15 | 63.47 | 434,453 | +0.19(+0.30%) |
Dec 16, 2019 | 63.21 | 63.56 | 63.07 | 63.27 | 328,491 | +0.33(+0.53%) |
Dec 13, 2019 | 62.31 | 63.31 | 62.16 | 62.94 | 329,832 | +0.64(+1.02%) |
Dec 12, 2019 | 62.31 | 62.74 | 62.24 | 62.31 | 406,627 | -0.12(-0.20%) |
Dec 11, 2019 | 62.02 | 62.69 | 61.91 | 62.43 | 364,163 | +0.46(+0.75%) |
Dec 10, 2019 | 61.66 | 62.08 | 61.63 | 61.97 | 428,910 | +0.12(+0.20%) |
Dec 09, 2019 | 61.86 | 62.35 | 61.73 | 61.84 | 343,486 | -0.05(-0.08%) |
Dec 06, 2019 | 61.57 | 61.94 | 61.29 | 61.90 | 719,623 | +0.50(+0.81%) |
Dec 05, 2019 | 60.81 | 61.50 | 60.80 | 61.40 | 326,059 | +0.62(+1.02%) |
Dec 04, 2019 | 60.92 | 60.92 | 60.39 | 60.78 | 517,633 | +0.11(+0.19%) |
Dec 03, 2019 | 60.91 | 61.31 | 60.55 | 60.67 | 476,228 | -0.46(-0.76%) |
Dec 02, 2019 | 61.14 | 61.53 | 60.52 | 61.13 | 801,866 | -0.41(-0.67%) |
Nov 29, 2019 | 61.72 | 61.86 | 61.30 | 61.54 | 209,570 | -0.27(-0.44%) |
Nov 27, 2019 | 62.46 | 62.51 | 61.68 | 61.81 | 1,175,449 | -0.54(-0.87%) |
Nov 26, 2019 | 62.49 | 62.78 | 62.26 | 62.35 | 560,595 | -0.20(-0.32%) |
Nov 25, 2019 | 62.33 | 62.69 | 62.21 | 62.55 | 326,860 | +0.39(+0.63%) |
Nov 22, 2019 | 62.45 | 62.62 | 61.81 | 62.16 | 385,090 | -0.33(-0.53%) |
Nov 21, 2019 | 62.34 | 63.28 | 62.26 | 62.49 | 695,349 | +0.16(+0.25%) |
Nov 20, 2019 | 62.05 | 62.64 | 61.56 | 62.33 | 463,380 | +0.65(+1.06%) |
Nov 19, 2019 | 61.21 | 61.77 | 61.12 | 61.68 | 413,691 | +0.43(+0.70%) |
Nov 18, 2019 | 60.49 | 61.27 | 60.49 | 61.25 | 371,492 | +0.54(+0.89%) |
Nov 15, 2019 | 60.34 | 60.74 | 60.11 | 60.71 | 306,710 | +0.57(+0.95%) |
Nov 14, 2019 | 59.63 | 60.15 | 59.60 | 60.14 | 379,730 | +0.39(+0.65%) |
Nov 13, 2019 | 58.72 | 59.92 | 58.72 | 59.75 | 503,949 | +0.91(+1.54%) |
Nov 12, 2019 | 59.23 | 59.33 | 58.63 | 58.84 | 394,124 | -0.41(-0.70%) |
Nov 11, 2019 | 58.43 | 59.97 | 58.40 | 59.26 | 684,897 | +1.27(+2.19%) |
Nov 08, 2019 | 57.50 | 58.46 | 57.50 | 57.99 | 333,855 | +0.47(+0.81%) |
Nov 07, 2019 | 57.56 | 57.84 | 57.41 | 57.52 | 451,753 | -0.03(-0.05%) |
Nov 06, 2019 | 57.55 | 58.14 | 57.33 | 57.55 | 610,024 | +0.11(+0.20%) |
Nov 05, 2019 | 57.79 | 57.94 | 57.16 | 57.44 | 674,437 | -0.41(-0.70%) |
Nov 04, 2019 | 58.33 | 58.36 | 57.70 | 57.84 | 505,017 | -0.44(-0.75%) |