Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 69.38 | 70.44 | 68.38 | 68.44 | 826,342 | -1.17(-1.68%) |
Jan 30, 2020 | 68.61 | 69.70 | 68.57 | 69.61 | 520,991 | +0.68(+0.99%) |
Jan 29, 2020 | 69.44 | 69.44 | 68.54 | 68.93 | 549,545 | -0.46(-0.66%) |
Jan 28, 2020 | 70.30 | 70.50 | 69.37 | 69.38 | 745,389 | -0.88(-1.25%) |
Jan 27, 2020 | 70.67 | 71.19 | 70.24 | 70.26 | 595,322 | -1.26(-1.76%) |
Jan 24, 2020 | 72.67 | 72.96 | 71.49 | 71.52 | 609,060 | -0.63(-0.88%) |
Jan 23, 2020 | 72.34 | 72.62 | 71.35 | 72.15 | 706,489 | +0.08(+0.11%) |
Jan 22, 2020 | 73.30 | 73.55 | 71.81 | 72.07 | 654,116 | -1.22(-1.67%) |
Jan 21, 2020 | 73.12 | 73.42 | 72.87 | 73.30 | 486,664 | -0.04(-0.05%) |
Jan 17, 2020 | 72.48 | 73.40 | 72.20 | 73.34 | 517,075 | +0.97(+1.34%) |
Jan 16, 2020 | 72.32 | 72.37 | 71.61 | 72.37 | 796,534 | +0.38(+0.53%) |
Jan 15, 2020 | 71.32 | 72.85 | 71.32 | 71.99 | 773,889 | +0.62(+0.87%) |
Jan 14, 2020 | 71.15 | 71.98 | 70.97 | 71.37 | 708,435 | +0.14(+0.20%) |
Jan 13, 2020 | 70.32 | 71.41 | 70.14 | 71.22 | 641,876 | +1.05(+1.50%) |
Jan 10, 2020 | 70.75 | 71.18 | 70.06 | 70.17 | 532,508 | -0.55(-0.78%) |
Jan 09, 2020 | 70.94 | 70.94 | 70.36 | 70.72 | 603,728 | -0.15(-0.21%) |
Jan 08, 2020 | 70.73 | 71.13 | 70.49 | 70.87 | 479,717 | +0.24(+0.33%) |
Jan 07, 2020 | 70.77 | 71.07 | 70.26 | 70.63 | 552,430 | -0.27(-0.39%) |
Jan 06, 2020 | 71.20 | 71.40 | 70.81 | 70.91 | 904,437 | -0.67(-0.93%) |
Jan 03, 2020 | 70.82 | 71.90 | 70.48 | 71.58 | 1,073,267 | +0.32(+0.45%) |
Jan 02, 2020 | 71.49 | 72.22 | 70.73 | 71.26 | 696,182 | -0.14(-0.20%) |
Dec 31, 2019 | 70.97 | 71.88 | 70.91 | 71.40 | 698,296 | +0.03(+0.05%) |
Dec 30, 2019 | 71.35 | 71.65 | 70.96 | 71.37 | 393,994 | -0.07(-0.09%) |
Dec 27, 2019 | 70.77 | 71.87 | 70.57 | 71.43 | 462,372 | +0.76(+1.07%) |
Dec 26, 2019 | 70.75 | 71.02 | 70.41 | 70.67 | 358,500 | -0.07(-0.10%) |
Dec 24, 2019 | 70.84 | 71.02 | 70.47 | 70.75 | 144,854 | +0.02(+0.03%) |
Dec 23, 2019 | 71.02 | 71.02 | 70.37 | 70.73 | 622,638 | -0.10(-0.15%) |
Dec 20, 2019 | 70.58 | 71.20 | 70.10 | 70.83 | 2,391,473 | +0.58(+0.82%) |
Dec 19, 2019 | 69.71 | 70.70 | 69.64 | 70.26 | 1,006,276 | +0.84(+1.21%) |
Dec 18, 2019 | 68.94 | 69.71 | 68.60 | 69.42 | 704,482 | +0.65(+0.95%) |
Dec 17, 2019 | 69.27 | 69.61 | 68.72 | 68.76 | 768,530 | -0.78(-1.12%) |
Dec 16, 2019 | 69.80 | 69.88 | 68.92 | 69.54 | 866,955 | +0.03(+0.05%) |
Dec 13, 2019 | 69.70 | 70.20 | 69.23 | 69.51 | 872,946 | -0.22(-0.31%) |
Dec 12, 2019 | 69.65 | 70.65 | 69.48 | 69.73 | 529,300 | +0.06(+0.08%) |
Dec 11, 2019 | 70.19 | 70.63 | 69.63 | 69.67 | 504,027 | -0.56(-0.79%) |
Dec 10, 2019 | 70.20 | 70.85 | 70.04 | 70.22 | 777,113 | -0.27(-0.38%) |
Dec 09, 2019 | 71.36 | 71.65 | 70.48 | 70.49 | 647,612 | -0.88(-1.23%) |
Dec 06, 2019 | 70.47 | 71.66 | 70.24 | 71.37 | 898,311 | +1.43(+2.05%) |
Dec 05, 2019 | 70.05 | 70.75 | 69.61 | 69.93 | 553,061 | -0.27(-0.38%) |
Dec 04, 2019 | 68.56 | 70.21 | 68.36 | 70.20 | 861,816 | +1.47(+2.13%) |
Dec 03, 2019 | 68.11 | 68.94 | 67.76 | 68.74 | 674,213 | +0.05(+0.07%) |
Dec 02, 2019 | 68.71 | 68.95 | 67.94 | 68.69 | 765,509 | -0.42(-0.61%) |
Nov 29, 2019 | 68.71 | 69.57 | 68.67 | 69.11 | 412,865 | +0.31(+0.46%) |
Nov 27, 2019 | 68.95 | 69.85 | 68.44 | 68.80 | 1,144,013 | +0.18(+0.26%) |
Nov 26, 2019 | 68.98 | 69.80 | 68.26 | 68.62 | 1,107,013 | -0.36(-0.52%) |
Nov 25, 2019 | 65.61 | 69.35 | 65.61 | 68.98 | 2,114,492 | +3.59(+5.50%) |
Nov 22, 2019 | 72.28 | 73.30 | 64.18 | 65.39 | 3,447,473 | -1.13(-1.69%) |
Nov 21, 2019 | 68.51 | 68.71 | 66.39 | 66.51 | 1,135,206 | -2.04(-2.98%) |
Nov 20, 2019 | 69.00 | 69.29 | 68.18 | 68.55 | 1,117,803 | -0.63(-0.92%) |
Nov 19, 2019 | 69.85 | 69.85 | 68.91 | 69.19 | 493,177 | -0.22(-0.32%) |
Nov 18, 2019 | 69.50 | 69.75 | 68.92 | 69.41 | 398,794 | -0.20(-0.28%) |
Nov 15, 2019 | 69.70 | 69.80 | 69.33 | 69.61 | 439,452 | +0.01(+0.02%) |
Nov 14, 2019 | 69.59 | 69.95 | 68.76 | 69.59 | 532,162 | -0.11(-0.16%) |
Nov 13, 2019 | 68.99 | 69.75 | 68.68 | 69.71 | 657,539 | +0.56(+0.80%) |
Nov 12, 2019 | 69.76 | 70.00 | 69.01 | 69.15 | 834,770 | -0.79(-1.12%) |
Nov 11, 2019 | 69.48 | 69.95 | 68.48 | 69.93 | 560,837 | +0.17(+0.24%) |
Nov 08, 2019 | 69.30 | 69.96 | 69.01 | 69.76 | 591,030 | +0.40(+0.58%) |
Nov 07, 2019 | 69.66 | 69.79 | 68.89 | 69.37 | 452,448 | -0.13(-0.19%) |
Nov 06, 2019 | 68.66 | 69.77 | 68.27 | 69.50 | 558,491 | +0.88(+1.28%) |
Nov 05, 2019 | 68.66 | 69.28 | 68.41 | 68.62 | 539,351 | +0.40(+0.59%) |
Nov 04, 2019 | 68.41 | 68.55 | 67.74 | 68.22 | 502,449 | +0.07(+0.11%) |