Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 70.98 | 71.27 | 68.74 | 69.58 | 894,247 | -1.81(-2.53%) |
Jan 30, 2020 | 71.48 | 71.95 | 70.52 | 71.39 | 766,741 | -0.87(-1.20%) |
Jan 29, 2020 | 70.32 | 72.32 | 70.32 | 72.25 | 1,052,886 | +0.65(+0.91%) |
Jan 28, 2020 | 73.03 | 74.97 | 71.28 | 71.61 | 1,228,029 | +0.46(+0.65%) |
Jan 27, 2020 | 69.73 | 71.43 | 69.70 | 71.14 | 1,225,868 | +0.32(+0.45%) |
Jan 24, 2020 | 71.76 | 71.94 | 70.45 | 70.82 | 784,526 | -0.59(-0.83%) |
Jan 23, 2020 | 70.92 | 71.73 | 69.91 | 71.42 | 784,497 | +0.16(+0.22%) |
Jan 22, 2020 | 71.41 | 71.64 | 71.05 | 71.26 | 335,254 | -0.18(-0.25%) |
Jan 21, 2020 | 71.64 | 71.83 | 71.11 | 71.44 | 445,342 | -0.49(-0.68%) |
Jan 17, 2020 | 71.84 | 72.13 | 71.53 | 71.93 | 527,553 | +0.34(+0.47%) |
Jan 16, 2020 | 70.85 | 71.92 | 70.66 | 71.59 | 495,432 | +1.06(+1.51%) |
Jan 15, 2020 | 70.54 | 71.30 | 70.28 | 70.52 | 289,853 | -0.24(-0.35%) |
Jan 14, 2020 | 70.40 | 71.30 | 70.36 | 70.77 | 364,351 | +0.35(+0.49%) |
Jan 13, 2020 | 70.19 | 70.54 | 69.92 | 70.42 | 349,178 | +0.46(+0.66%) |
Jan 10, 2020 | 70.18 | 70.68 | 69.87 | 69.96 | 325,441 | +0.06(+0.08%) |
Jan 09, 2020 | 70.06 | 70.75 | 69.56 | 69.90 | 407,540 | +0.04(+0.05%) |
Jan 08, 2020 | 70.31 | 70.50 | 69.56 | 69.87 | 465,616 | -0.60(-0.85%) |
Jan 07, 2020 | 70.34 | 71.29 | 70.24 | 70.47 | 659,012 | +0.15(+0.21%) |
Jan 06, 2020 | 70.74 | 71.26 | 70.30 | 70.32 | 489,856 | -0.78(-1.10%) |
Jan 03, 2020 | 71.35 | 71.76 | 70.91 | 71.10 | 753,800 | -1.10(-1.52%) |
Jan 02, 2020 | 72.32 | 72.32 | 71.66 | 72.20 | 609,725 | +0.22(+0.30%) |
Dec 31, 2019 | 71.50 | 72.31 | 71.42 | 71.98 | 446,326 | +0.24(+0.34%) |
Dec 30, 2019 | 71.89 | 72.18 | 71.58 | 71.74 | 656,211 | -0.22(-0.30%) |
Dec 27, 2019 | 72.67 | 72.75 | 71.87 | 71.95 | 547,648 | -0.39(-0.53%) |
Dec 26, 2019 | 72.08 | 72.69 | 71.86 | 72.34 | 604,796 | +0.34(+0.47%) |
Dec 24, 2019 | 72.35 | 72.40 | 71.97 | 72.00 | 232,731 | -0.40(-0.55%) |
Dec 23, 2019 | 71.80 | 72.40 | 71.33 | 72.40 | 493,599 | +0.55(+0.77%) |
Dec 20, 2019 | 71.97 | 72.32 | 71.52 | 71.84 | 1,343,019 | +0.13(+0.18%) |
Dec 19, 2019 | 71.34 | 71.78 | 71.09 | 71.71 | 308,836 | +0.35(+0.49%) |
Dec 18, 2019 | 71.13 | 71.53 | 70.66 | 71.36 | 345,064 | +0.53(+0.74%) |
Dec 17, 2019 | 71.06 | 71.15 | 70.21 | 70.83 | 378,094 | -0.25(-0.36%) |
Dec 16, 2019 | 71.37 | 71.72 | 70.90 | 71.09 | 364,409 | -0.04(-0.05%) |
Dec 13, 2019 | 71.81 | 72.35 | 71.02 | 71.13 | 401,566 | -0.91(-1.27%) |
Dec 12, 2019 | 70.92 | 72.25 | 70.52 | 72.04 | 513,197 | +1.13(+1.59%) |
Dec 11, 2019 | 70.49 | 71.08 | 70.28 | 70.91 | 473,667 | +0.53(+0.75%) |
Dec 10, 2019 | 71.23 | 71.49 | 70.19 | 70.38 | 929,292 | -0.85(-1.19%) |
Dec 09, 2019 | 69.96 | 71.48 | 69.89 | 71.23 | 1,634,965 | +1.15(+1.64%) |
Dec 06, 2019 | 69.63 | 70.59 | 69.55 | 70.08 | 729,984 | +1.23(+1.79%) |
Dec 05, 2019 | 68.60 | 69.07 | 68.45 | 68.85 | 647,328 | +0.47(+0.69%) |
Dec 04, 2019 | 67.89 | 69.14 | 67.89 | 68.38 | 806,143 | +0.84(+1.24%) |
Dec 03, 2019 | 66.67 | 67.64 | 66.31 | 67.54 | 1,037,745 | +0.21(+0.31%) |
Dec 02, 2019 | 67.53 | 67.84 | 67.13 | 67.34 | 610,007 | -0.10(-0.15%) |
Nov 29, 2019 | 67.74 | 67.86 | 67.28 | 67.44 | 277,492 | -0.34(-0.51%) |
Nov 27, 2019 | 67.37 | 67.95 | 66.98 | 67.78 | 372,361 | +0.53(+0.79%) |
Nov 26, 2019 | 67.08 | 67.67 | 66.82 | 67.25 | 407,215 | -0.03(-0.04%) |
Nov 25, 2019 | 67.69 | 68.09 | 67.02 | 67.28 | 511,857 | -0.27(-0.40%) |
Nov 22, 2019 | 67.52 | 68.45 | 67.19 | 67.55 | 501,711 | +0.01(+0.01%) |
Nov 21, 2019 | 68.13 | 68.30 | 67.47 | 67.54 | 520,622 | -0.73(-1.07%) |
Nov 20, 2019 | 70.11 | 70.87 | 68.15 | 68.27 | 1,976,399 | -2.79(-3.93%) |
Nov 19, 2019 | 71.21 | 72.62 | 69.27 | 71.06 | 2,310,039 | -2.63(-3.57%) |
Nov 18, 2019 | 74.01 | 74.40 | 73.57 | 73.69 | 732,613 | -0.19(-0.25%) |
Nov 15, 2019 | 73.89 | 74.57 | 73.53 | 73.88 | 1,639,395 | +0.42(+0.57%) |
Nov 14, 2019 | 72.79 | 73.51 | 72.70 | 73.46 | 420,164 | +0.47(+0.64%) |
Nov 13, 2019 | 72.99 | 73.30 | 72.34 | 72.99 | 558,390 | -0.57(-0.78%) |
Nov 12, 2019 | 73.03 | 73.77 | 72.50 | 73.56 | 448,563 | +0.52(+0.71%) |
Nov 11, 2019 | 73.12 | 73.24 | 72.60 | 73.05 | 352,481 | -0.48(-0.65%) |
Nov 08, 2019 | 73.00 | 73.73 | 72.91 | 73.53 | 265,103 | +0.52(+0.72%) |
Nov 07, 2019 | 73.66 | 73.72 | 72.76 | 73.00 | 462,751 | -0.05(-0.06%) |
Nov 06, 2019 | 73.09 | 73.49 | 72.50 | 73.05 | 417,050 | -0.17(-0.23%) |
Nov 05, 2019 | 72.43 | 73.82 | 72.28 | 73.22 | 574,422 | +0.80(+1.10%) |
Nov 04, 2019 | 73.61 | 73.61 | 72.28 | 72.42 | 759,840 | -0.67(-0.92%) |