Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 73.32 | 76.25 | 72.40 | 72.57 | 2,060,123 | -0.66(-0.90%) |
Jan 30, 2020 | 72.36 | 73.36 | 72.15 | 73.23 | 1,169,469 | +0.48(+0.66%) |
Jan 29, 2020 | 73.38 | 73.72 | 72.72 | 72.74 | 874,810 | -0.30(-0.41%) |
Jan 28, 2020 | 72.40 | 73.42 | 72.14 | 73.04 | 999,158 | +0.91(+1.26%) |
Jan 27, 2020 | 71.27 | 72.38 | 70.85 | 72.13 | 1,236,446 | -0.36(-0.50%) |
Jan 24, 2020 | 73.33 | 73.36 | 72.32 | 72.49 | 647,955 | -0.39(-0.54%) |
Jan 23, 2020 | 72.57 | 73.18 | 71.97 | 72.88 | 790,140 | +0.59(+0.81%) |
Jan 22, 2020 | 73.29 | 73.49 | 72.21 | 72.30 | 1,206,601 | -0.83(-1.13%) |
Jan 21, 2020 | 73.48 | 73.93 | 72.79 | 73.12 | 1,839,543 | -0.71(-0.96%) |
Jan 17, 2020 | 73.55 | 74.15 | 73.13 | 73.83 | 764,104 | +0.38(+0.52%) |
Jan 16, 2020 | 74.00 | 74.33 | 73.18 | 73.45 | 1,007,374 | -0.38(-0.52%) |
Jan 15, 2020 | 73.10 | 74.36 | 73.10 | 73.83 | 986,343 | +0.86(+1.19%) |
Jan 14, 2020 | 72.98 | 73.07 | 72.42 | 72.97 | 984,533 | +0.06(+0.08%) |
Jan 13, 2020 | 71.60 | 72.93 | 71.46 | 72.91 | 1,385,243 | +1.63(+2.28%) |
Jan 10, 2020 | 71.05 | 71.50 | 70.78 | 71.28 | 1,251,173 | +0.50(+0.71%) |
Jan 09, 2020 | 69.24 | 70.79 | 68.99 | 70.78 | 1,361,676 | +1.92(+2.78%) |
Jan 08, 2020 | 68.26 | 69.27 | 68.20 | 68.86 | 979,340 | +0.60(+0.89%) |
Jan 07, 2020 | 68.47 | 68.98 | 68.08 | 68.26 | 908,325 | -0.40(-0.58%) |
Jan 06, 2020 | 67.09 | 68.70 | 66.88 | 68.66 | 1,115,150 | +1.09(+1.61%) |
Jan 03, 2020 | 66.38 | 67.97 | 66.30 | 67.57 | 1,104,697 | +0.72(+1.07%) |
Jan 02, 2020 | 66.70 | 66.86 | 66.13 | 66.86 | 728,776 | +0.72(+1.08%) |
Dec 31, 2019 | 65.86 | 66.55 | 65.75 | 66.14 | 596,334 | +0.07(+0.10%) |
Dec 30, 2019 | 65.97 | 66.10 | 65.34 | 66.07 | 557,148 | +0.12(+0.18%) |
Dec 27, 2019 | 66.25 | 66.25 | 65.54 | 65.95 | 635,803 | -0.07(-0.10%) |
Dec 26, 2019 | 66.22 | 66.61 | 65.85 | 66.02 | 414,649 | -0.15(-0.22%) |
Dec 24, 2019 | 66.57 | 66.61 | 66.14 | 66.17 | 214,121 | -0.38(-0.57%) |
Dec 23, 2019 | 66.84 | 67.20 | 66.13 | 66.55 | 771,524 | -0.22(-0.33%) |
Dec 20, 2019 | 66.15 | 66.85 | 65.67 | 66.77 | 1,787,067 | +0.88(+1.34%) |
Dec 19, 2019 | 64.71 | 65.95 | 64.69 | 65.89 | 1,315,616 | +1.06(+1.64%) |
Dec 18, 2019 | 65.20 | 65.45 | 64.66 | 64.83 | 1,242,446 | -0.26(-0.40%) |
Dec 17, 2019 | 65.23 | 65.68 | 64.82 | 65.09 | 1,142,386 | +0.20(+0.30%) |
Dec 16, 2019 | 65.67 | 65.72 | 64.67 | 64.89 | 1,572,381 | -0.72(-1.09%) |
Dec 13, 2019 | 64.38 | 65.81 | 64.24 | 65.61 | 1,250,205 | +1.13(+1.74%) |
Dec 12, 2019 | 65.01 | 65.12 | 64.03 | 64.48 | 1,423,590 | -0.49(-0.76%) |
Dec 11, 2019 | 65.21 | 65.21 | 63.83 | 64.98 | 2,139,162 | -0.67(-1.02%) |
Dec 10, 2019 | 66.00 | 66.75 | 65.35 | 65.65 | 1,775,623 | -0.32(-0.48%) |
Dec 09, 2019 | 66.95 | 67.41 | 65.68 | 65.96 | 1,664,627 | -1.08(-1.61%) |
Dec 06, 2019 | 67.18 | 67.55 | 66.92 | 67.04 | 762,060 | -0.12(-0.18%) |
Dec 05, 2019 | 67.41 | 67.70 | 67.09 | 67.16 | 587,869 | -0.09(-0.14%) |
Dec 04, 2019 | 67.14 | 67.68 | 66.56 | 67.26 | 1,554,965 | +0.63(+0.95%) |
Dec 03, 2019 | 67.26 | 67.75 | 66.22 | 66.62 | 1,779,960 | -1.65(-2.41%) |
Dec 02, 2019 | 67.55 | 68.43 | 66.52 | 68.27 | 2,168,910 | +0.61(+0.91%) |
Nov 29, 2019 | 68.14 | 68.38 | 67.64 | 67.66 | 495,565 | -0.61(-0.90%) |
Nov 27, 2019 | 68.69 | 69.07 | 67.73 | 68.27 | 1,112,763 | +0.01(+0.02%) |
Nov 26, 2019 | 67.70 | 68.49 | 67.35 | 68.26 | 9,919,709 | +0.88(+1.31%) |
Nov 25, 2019 | 66.47 | 67.61 | 66.41 | 67.38 | 2,165,331 | +1.03(+1.56%) |
Nov 22, 2019 | 67.02 | 67.49 | 65.90 | 66.34 | 1,761,364 | -0.68(-1.01%) |
Nov 21, 2019 | 68.80 | 68.80 | 66.90 | 67.02 | 1,118,658 | -1.80(-2.62%) |
Nov 20, 2019 | 68.55 | 69.04 | 68.21 | 68.83 | 1,229,892 | +0.32(+0.46%) |
Nov 19, 2019 | 68.86 | 68.97 | 68.51 | 68.51 | 1,491,591 | -0.24(-0.35%) |
Nov 18, 2019 | 68.44 | 69.25 | 68.37 | 68.75 | 745,312 | +0.25(+0.37%) |
Nov 15, 2019 | 68.63 | 68.76 | 67.87 | 68.50 | 960,910 | +0.38(+0.56%) |
Nov 14, 2019 | 67.28 | 68.22 | 67.09 | 68.12 | 639,380 | +0.65(+0.96%) |
Nov 13, 2019 | 67.11 | 68.03 | 66.95 | 67.47 | 682,174 | +0.47(+0.71%) |
Nov 12, 2019 | 67.63 | 67.95 | 66.74 | 67.00 | 912,549 | -0.31(-0.45%) |
Nov 11, 2019 | 65.88 | 67.63 | 65.59 | 67.30 | 1,488,423 | +0.80(+1.20%) |
Nov 08, 2019 | 66.44 | 66.75 | 66.15 | 66.50 | 1,469,382 | +0.09(+0.14%) |
Nov 07, 2019 | 66.72 | 67.06 | 66.05 | 66.41 | 1,265,948 | -0.09(-0.14%) |
Nov 06, 2019 | 66.29 | 67.10 | 65.90 | 66.50 | 1,368,169 | +0.52(+0.79%) |
Nov 05, 2019 | 67.83 | 67.87 | 65.88 | 65.99 | 1,340,853 | -2.02(-2.97%) |
Nov 04, 2019 | 69.06 | 69.13 | 67.71 | 68.01 | 1,205,149 | -0.81(-1.17%) |