Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.83 | 78.20 | 75.74 | 76.42 | 12,705,088 | -1.72(-2.20%) |
Jan 30, 2020 | 79.12 | 79.73 | 76.73 | 78.14 | 15,542,006 | -1.29(-1.62%) |
Jan 29, 2020 | 77.15 | 79.79 | 76.66 | 79.43 | 35,953,808 | +7.43(+10.32%) |
Jan 28, 2020 | 70.71 | 72.55 | 70.40 | 72.00 | 10,229,225 | +1.23(+1.73%) |
Jan 27, 2020 | 70.28 | 71.14 | 69.85 | 70.77 | 7,763,701 | -1.10(-1.54%) |
Jan 24, 2020 | 72.92 | 72.98 | 71.32 | 71.88 | 9,673,439 | -0.37(-0.51%) |
Jan 23, 2020 | 72.00 | 72.74 | 71.20 | 72.24 | 11,913,818 | +2.52(+3.61%) |
Jan 22, 2020 | 71.88 | 71.88 | 69.67 | 69.73 | 9,887,751 | -1.84(-2.57%) |
Jan 21, 2020 | 72.06 | 72.43 | 71.26 | 71.57 | 6,925,714 | -0.92(-1.27%) |
Jan 17, 2020 | 72.74 | 73.23 | 72.18 | 72.49 | 7,588,888 | -0.18(-0.25%) |
Jan 16, 2020 | 73.29 | 73.53 | 72.55 | 72.67 | 5,966,055 | -0.18(-0.25%) |
Jan 15, 2020 | 73.78 | 73.78 | 72.61 | 72.86 | 7,501,284 | -0.98(-1.33%) |
Jan 14, 2020 | 74.64 | 74.82 | 73.59 | 73.84 | 7,336,246 | -0.55(-0.74%) |
Jan 13, 2020 | 72.06 | 74.58 | 71.69 | 74.39 | 10,778,627 | +2.76(+3.86%) |
Jan 10, 2020 | 72.67 | 73.10 | 71.14 | 71.63 | 9,558,793 | -1.47(-2.02%) |
Jan 09, 2020 | 74.09 | 74.21 | 72.61 | 73.10 | 6,415,287 | -0.18(-0.25%) |
Jan 08, 2020 | 73.59 | 73.96 | 72.86 | 73.29 | 9,026,184 | -0.68(-0.91%) |
Jan 07, 2020 | 74.58 | 75.07 | 73.17 | 73.96 | 11,502,758 | -0.55(-0.74%) |
Jan 06, 2020 | 72.67 | 74.95 | 72.67 | 74.52 | 18,238,024 | +1.04(+1.42%) |
Jan 03, 2020 | 71.02 | 73.66 | 70.77 | 73.47 | 13,997,543 | +0.25(+0.34%) |
Jan 02, 2020 | 68.93 | 73.35 | 68.93 | 73.23 | 14,243,068 | +4.73(+6.90%) |
Dec 31, 2019 | 67.52 | 68.50 | 67.27 | 68.50 | 9,231,961 | +0.49(+0.72%) |
Dec 30, 2019 | 67.95 | 68.50 | 67.70 | 68.01 | 7,843,899 | -0.61(-0.89%) |
Dec 27, 2019 | 68.56 | 68.81 | 68.32 | 68.62 | 4,889,171 | -0.31(-0.45%) |
Dec 26, 2019 | 68.62 | 68.93 | 68.32 | 68.93 | 4,947,380 | +0.25(+0.36%) |
Dec 24, 2019 | 68.13 | 68.75 | 68.07 | 68.68 | 3,383,651 | +0.18(+0.27%) |
Dec 23, 2019 | 67.52 | 68.56 | 67.52 | 68.50 | 7,173,851 | +0.80(+1.18%) |
Dec 20, 2019 | 68.01 | 68.38 | 66.90 | 67.70 | 11,998,850 | +0.00(+0.00%) |
Dec 19, 2019 | 67.33 | 68.38 | 67.27 | 67.70 | 7,388,000 | +0.49(+0.73%) |
Dec 18, 2019 | 67.58 | 68.32 | 66.91 | 67.21 | 12,299,845 | -0.86(-1.26%) |
Dec 17, 2019 | 68.38 | 68.87 | 67.95 | 68.07 | 6,807,590 | -0.43(-0.63%) |
Dec 16, 2019 | 69.17 | 69.66 | 68.25 | 68.50 | 9,052,304 | -1.04(-1.50%) |
Dec 13, 2019 | 70.52 | 71.14 | 69.48 | 69.54 | 8,610,844 | -0.61(-0.87%) |
Dec 12, 2019 | 69.60 | 70.95 | 68.93 | 70.16 | 16,286,413 | +2.88(+4.28%) |
Dec 11, 2019 | 67.27 | 68.01 | 67.15 | 67.27 | 5,981,633 | -0.25(-0.36%) |
Dec 10, 2019 | 67.40 | 67.64 | 66.97 | 67.52 | 4,040,941 | +0.12(+0.18%) |
Dec 09, 2019 | 67.33 | 68.25 | 67.27 | 67.40 | 4,353,181 | -0.67(-0.99%) |
Dec 06, 2019 | 66.84 | 68.13 | 66.54 | 68.07 | 8,252,113 | +1.90(+2.87%) |
Dec 05, 2019 | 66.78 | 67.21 | 65.99 | 66.17 | 7,708,715 | -0.67(-1.01%) |
Dec 04, 2019 | 68.50 | 68.56 | 66.66 | 66.84 | 7,134,012 | -0.55(-0.82%) |
Dec 03, 2019 | 67.46 | 68.13 | 66.29 | 67.40 | 10,759,915 | -1.04(-1.52%) |
Dec 02, 2019 | 69.36 | 70.65 | 68.32 | 68.44 | 11,204,704 | -0.67(-0.98%) |
Nov 29, 2019 | 69.17 | 69.66 | 68.81 | 69.11 | 3,708,010 | -0.12(-0.18%) |
Nov 27, 2019 | 69.85 | 70.34 | 69.05 | 69.24 | 7,420,863 | -0.43(-0.62%) |
Nov 26, 2019 | 71.26 | 71.57 | 69.36 | 69.66 | 10,467,928 | -1.35(-1.90%) |
Nov 25, 2019 | 71.26 | 72.61 | 70.95 | 71.01 | 9,247,564 | +0.18(+0.26%) |
Nov 22, 2019 | 70.46 | 71.87 | 70.46 | 70.83 | 6,275,107 | +0.12(+0.17%) |
Nov 21, 2019 | 69.48 | 71.20 | 69.36 | 70.71 | 6,796,981 | +0.86(+1.23%) |
Nov 20, 2019 | 70.16 | 70.46 | 69.05 | 69.85 | 7,613,610 | -0.67(-0.96%) |
Nov 19, 2019 | 70.09 | 70.83 | 69.05 | 70.52 | 7,636,873 | +0.37(+0.52%) |
Nov 18, 2019 | 69.97 | 70.52 | 69.48 | 70.16 | 8,312,065 | -0.49(-0.69%) |
Nov 15, 2019 | 69.54 | 70.83 | 69.48 | 70.65 | 6,237,047 | +1.41(+2.04%) |
Nov 14, 2019 | 68.56 | 69.60 | 68.56 | 69.24 | 5,020,930 | +0.00(+0.00%) |
Nov 13, 2019 | 69.24 | 69.60 | 68.56 | 69.24 | 8,854,980 | -0.80(-1.14%) |
Nov 12, 2019 | 69.42 | 71.01 | 69.24 | 70.03 | 7,973,677 | +0.43(+0.62%) |
Nov 11, 2019 | 69.91 | 70.52 | 68.93 | 69.60 | 7,431,868 | -1.04(-1.48%) |
Nov 08, 2019 | 68.87 | 70.83 | 68.32 | 70.65 | 10,198,691 | +1.41(+2.04%) |
Nov 07, 2019 | 68.07 | 69.36 | 68.01 | 69.24 | 11,585,543 | +1.66(+2.45%) |
Nov 06, 2019 | 67.03 | 68.07 | 66.17 | 67.58 | 12,716,313 | +0.31(+0.46%) |
Nov 05, 2019 | 66.97 | 67.27 | 65.74 | 67.27 | 11,633,838 | +0.25(+0.37%) |
Nov 04, 2019 | 63.90 | 67.15 | 63.90 | 67.03 | 15,935,458 | +3.37(+5.30%) |