Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.25 | 71.68 | 70.40 | 70.72 | 2,040,583 | -0.90(-1.26%) |
Jan 30, 2020 | 70.98 | 71.68 | 69.56 | 71.62 | 2,730,205 | +0.50(+0.70%) |
Jan 29, 2020 | 71.31 | 71.51 | 70.96 | 71.12 | 1,691,048 | -0.08(-0.11%) |
Jan 28, 2020 | 72.45 | 72.50 | 70.86 | 71.20 | 2,800,607 | -1.26(-1.74%) |
Jan 27, 2020 | 69.62 | 73.15 | 69.45 | 72.46 | 4,520,118 | +1.99(+2.82%) |
Jan 24, 2020 | 70.62 | 71.26 | 69.80 | 70.47 | 2,077,736 | +0.06(+0.08%) |
Jan 23, 2020 | 70.07 | 70.98 | 69.67 | 70.41 | 2,472,812 | +0.02(+0.03%) |
Jan 22, 2020 | 68.29 | 70.67 | 68.25 | 70.39 | 3,266,565 | +2.54(+3.74%) |
Jan 21, 2020 | 67.30 | 68.01 | 67.16 | 67.86 | 1,625,778 | +0.02(+0.03%) |
Jan 17, 2020 | 67.87 | 68.41 | 67.49 | 67.84 | 1,663,434 | +0.06(+0.09%) |
Jan 16, 2020 | 67.06 | 67.79 | 66.69 | 67.78 | 2,114,454 | +0.95(+1.42%) |
Jan 15, 2020 | 65.33 | 67.49 | 65.33 | 66.83 | 2,132,339 | +1.63(+2.49%) |
Jan 14, 2020 | 65.90 | 66.23 | 64.85 | 65.20 | 2,270,411 | -0.93(-1.41%) |
Jan 13, 2020 | 64.91 | 66.37 | 64.67 | 66.13 | 2,343,997 | +1.21(+1.86%) |
Jan 10, 2020 | 65.41 | 65.53 | 64.58 | 64.93 | 1,654,860 | -0.44(-0.67%) |
Jan 09, 2020 | 63.60 | 65.46 | 63.34 | 65.37 | 2,638,751 | +2.20(+3.49%) |
Jan 08, 2020 | 62.61 | 63.36 | 62.54 | 63.16 | 2,083,051 | +0.54(+0.86%) |
Jan 07, 2020 | 62.63 | 63.31 | 62.42 | 62.62 | 2,570,636 | -0.24(-0.39%) |
Jan 06, 2020 | 63.74 | 64.12 | 62.77 | 62.87 | 2,541,944 | -0.59(-0.93%) |
Jan 03, 2020 | 62.07 | 63.79 | 62.07 | 63.46 | 2,419,977 | +0.87(+1.39%) |
Jan 02, 2020 | 63.36 | 63.94 | 62.11 | 62.58 | 2,224,016 | -0.77(-1.22%) |
Dec 31, 2019 | 63.12 | 63.62 | 62.90 | 63.36 | 1,859,715 | +0.23(+0.36%) |
Dec 30, 2019 | 63.32 | 63.52 | 63.02 | 63.13 | 1,337,987 | -0.24(-0.39%) |
Dec 27, 2019 | 63.68 | 63.88 | 63.18 | 63.38 | 1,394,276 | -0.22(-0.34%) |
Dec 26, 2019 | 63.89 | 64.03 | 62.92 | 63.59 | 1,371,177 | -0.31(-0.49%) |
Dec 24, 2019 | 63.93 | 64.28 | 63.70 | 63.91 | 757,155 | -0.02(-0.03%) |
Dec 23, 2019 | 63.99 | 64.08 | 63.15 | 63.93 | 2,146,669 | +0.07(+0.11%) |
Dec 20, 2019 | 62.80 | 64.09 | 62.53 | 63.86 | 4,236,312 | +1.43(+2.29%) |
Dec 19, 2019 | 63.19 | 63.61 | 62.20 | 62.43 | 2,426,966 | -0.67(-1.06%) |
Dec 18, 2019 | 62.73 | 63.46 | 62.37 | 63.09 | 2,194,660 | +0.21(+0.33%) |
Dec 17, 2019 | 62.46 | 63.46 | 62.46 | 62.89 | 1,763,229 | +0.22(+0.34%) |
Dec 16, 2019 | 62.35 | 63.10 | 62.02 | 62.67 | 1,751,901 | +0.62(+0.99%) |
Dec 13, 2019 | 62.08 | 63.67 | 61.87 | 62.06 | 2,400,992 | -0.07(-0.11%) |
Dec 12, 2019 | 62.50 | 63.24 | 61.82 | 62.12 | 2,262,452 | -0.45(-0.72%) |
Dec 11, 2019 | 62.70 | 62.85 | 61.83 | 62.57 | 1,962,822 | -0.04(-0.06%) |
Dec 10, 2019 | 62.87 | 63.07 | 62.17 | 62.61 | 1,669,929 | -0.22(-0.34%) |
Dec 09, 2019 | 61.59 | 63.59 | 61.17 | 62.83 | 2,657,712 | +0.57(+0.91%) |
Dec 06, 2019 | 65.45 | 65.45 | 61.74 | 62.26 | 4,222,533 | -2.54(-3.92%) |
Dec 05, 2019 | 64.66 | 65.23 | 64.02 | 64.80 | 1,517,892 | +0.38(+0.59%) |
Dec 04, 2019 | 65.39 | 65.49 | 64.39 | 64.42 | 1,475,606 | -0.68(-1.04%) |
Dec 03, 2019 | 64.26 | 65.21 | 64.17 | 65.09 | 2,023,113 | +0.64(+0.99%) |
Dec 02, 2019 | 65.15 | 65.28 | 64.04 | 64.46 | 1,441,071 | -0.26(-0.41%) |
Nov 29, 2019 | 64.94 | 65.19 | 64.18 | 64.72 | 682,644 | -0.33(-0.51%) |
Nov 27, 2019 | 65.20 | 65.70 | 64.78 | 65.05 | 1,313,130 | +0.05(+0.08%) |
Nov 26, 2019 | 63.66 | 65.27 | 63.32 | 65.00 | 1,709,937 | +1.50(+2.35%) |
Nov 25, 2019 | 64.43 | 64.63 | 63.20 | 63.51 | 2,679,559 | -0.74(-1.16%) |
Nov 22, 2019 | 64.98 | 65.11 | 64.12 | 64.25 | 1,173,182 | -0.42(-0.65%) |
Nov 21, 2019 | 65.84 | 65.90 | 64.57 | 64.67 | 1,910,975 | -1.25(-1.90%) |
Nov 20, 2019 | 65.32 | 66.47 | 65.28 | 65.92 | 1,520,450 | +0.19(+0.28%) |
Nov 19, 2019 | 65.98 | 66.49 | 65.47 | 65.74 | 2,261,936 | -0.33(-0.50%) |
Nov 18, 2019 | 63.95 | 66.09 | 63.94 | 66.07 | 3,720,385 | +1.95(+3.03%) |
Nov 15, 2019 | 64.40 | 64.56 | 63.92 | 64.12 | 1,391,696 | -0.14(-0.21%) |
Nov 14, 2019 | 63.28 | 64.42 | 63.25 | 64.26 | 1,676,034 | +0.60(+0.94%) |
Nov 13, 2019 | 63.35 | 64.67 | 63.06 | 63.67 | 1,815,402 | +0.74(+1.18%) |
Nov 12, 2019 | 62.96 | 63.29 | 62.10 | 62.92 | 1,919,761 | -0.17(-0.26%) |
Nov 11, 2019 | 62.73 | 63.70 | 62.56 | 63.09 | 1,207,346 | -0.11(-0.17%) |
Nov 08, 2019 | 63.82 | 64.27 | 62.75 | 63.20 | 1,948,723 | -0.41(-0.65%) |
Nov 07, 2019 | 65.23 | 65.41 | 63.39 | 63.61 | 3,869,930 | -1.55(-2.39%) |
Nov 06, 2019 | 63.25 | 65.28 | 63.18 | 65.16 | 2,820,421 | +1.91(+3.01%) |
Nov 05, 2019 | 64.77 | 65.42 | 63.01 | 63.25 | 4,074,552 | -1.80(-2.76%) |
Nov 04, 2019 | 67.04 | 67.14 | 64.85 | 65.05 | 2,745,788 | -1.77(-2.65%) |