Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 71.16 | 73.91 | 70.96 | 73.18 | 936,100 | +2.17(+3.06%) |
Jan 30, 2020 | 70.15 | 71.16 | 70.03 | 71.01 | 470,495 | +0.31(+0.44%) |
Jan 29, 2020 | 72.36 | 72.37 | 70.60 | 70.70 | 274,990 | -1.38(-1.91%) |
Jan 28, 2020 | 72.25 | 72.64 | 71.98 | 72.08 | 456,673 | -0.03(-0.04%) |
Jan 27, 2020 | 71.35 | 72.62 | 71.16 | 72.11 | 444,208 | -0.13(-0.18%) |
Jan 24, 2020 | 73.03 | 73.30 | 72.10 | 72.24 | 242,700 | -0.62(-0.85%) |
Jan 23, 2020 | 72.96 | 73.47 | 72.67 | 72.86 | 495,580 | -0.37(-0.51%) |
Jan 22, 2020 | 73.00 | 73.74 | 73.00 | 73.23 | 980,865 | +0.24(+0.33%) |
Jan 21, 2020 | 72.95 | 73.53 | 72.11 | 72.99 | 584,268 | +0.20(+0.27%) |
Jan 17, 2020 | 73.58 | 73.58 | 72.69 | 72.79 | 338,000 | -0.33(-0.45%) |
Jan 16, 2020 | 73.68 | 73.75 | 72.80 | 73.12 | 369,008 | -0.38(-0.52%) |
Jan 15, 2020 | 73.10 | 73.90 | 73.10 | 73.50 | 430,325 | +0.35(+0.48%) |
Jan 14, 2020 | 73.49 | 73.51 | 72.74 | 73.15 | 305,764 | -0.28(-0.38%) |
Jan 13, 2020 | 73.52 | 73.77 | 73.14 | 73.43 | 269,019 | +0.23(+0.31%) |
Jan 10, 2020 | 74.11 | 74.11 | 72.97 | 73.20 | 310,400 | -0.53(-0.72%) |
Jan 09, 2020 | 73.11 | 73.94 | 72.64 | 73.73 | 373,077 | +0.94(+1.29%) |
Jan 08, 2020 | 72.33 | 73.66 | 72.27 | 72.79 | 394,534 | +0.34(+0.47%) |
Jan 07, 2020 | 72.33 | 72.74 | 72.11 | 72.45 | 275,966 | +0.10(+0.14%) |
Jan 06, 2020 | 71.83 | 72.36 | 71.54 | 72.35 | 614,919 | +0.38(+0.53%) |
Jan 03, 2020 | 70.37 | 72.03 | 68.62 | 71.97 | 391,400 | +0.88(+1.24%) |
Jan 02, 2020 | 70.95 | 71.17 | 70.07 | 71.09 | 368,745 | +0.24(+0.34%) |
Dec 31, 2019 | 69.87 | 70.91 | 69.87 | 70.85 | 376,000 | +0.55(+0.78%) |
Dec 30, 2019 | 70.57 | 70.57 | 69.89 | 70.30 | 336,204 | -0.44(-0.62%) |
Dec 27, 2019 | 70.70 | 70.99 | 70.45 | 70.74 | 221,800 | +0.22(+0.31%) |
Dec 26, 2019 | 70.14 | 70.87 | 70.14 | 70.52 | 386,614 | +0.50(+0.71%) |
Dec 24, 2019 | 70.00 | 70.44 | 69.89 | 70.02 | 79,500 | -0.13(-0.19%) |
Dec 23, 2019 | 69.95 | 70.49 | 68.28 | 70.15 | 221,323 | +0.00(+0.00%) |
Dec 20, 2019 | 69.53 | 70.65 | 69.23 | 70.15 | 663,200 | +0.97(+1.40%) |
Dec 19, 2019 | 67.82 | 69.36 | 67.72 | 69.18 | 708,378 | +1.17(+1.72%) |
Dec 18, 2019 | 68.64 | 68.83 | 68.00 | 68.01 | 410,470 | -0.66(-0.96%) |
Dec 17, 2019 | 69.00 | 69.16 | 68.45 | 68.67 | 586,004 | -0.13(-0.19%) |
Dec 16, 2019 | 69.02 | 69.10 | 68.35 | 68.80 | 417,087 | +0.15(+0.22%) |
Dec 13, 2019 | 68.64 | 69.54 | 68.20 | 68.65 | 644,500 | -0.24(-0.35%) |
Dec 12, 2019 | 68.08 | 68.93 | 67.66 | 68.89 | 716,316 | +0.82(+1.20%) |
Dec 11, 2019 | 67.95 | 68.39 | 67.51 | 68.07 | 646,373 | +0.27(+0.40%) |
Dec 10, 2019 | 68.72 | 69.06 | 67.66 | 67.80 | 410,259 | -1.10(-1.60%) |
Dec 09, 2019 | 69.60 | 70.25 | 68.88 | 68.90 | 463,902 | -0.98(-1.40%) |
Dec 06, 2019 | 70.38 | 70.52 | 69.67 | 69.88 | 392,300 | -0.01(-0.01%) |
Dec 05, 2019 | 69.81 | 70.36 | 69.51 | 69.89 | 329,863 | +0.29(+0.42%) |
Dec 04, 2019 | 69.99 | 70.26 | 69.05 | 69.60 | 385,586 | -0.57(-0.81%) |
Dec 03, 2019 | 69.82 | 70.25 | 69.48 | 70.17 | 346,689 | -0.08(-0.11%) |
Dec 02, 2019 | 70.89 | 70.89 | 70.22 | 70.25 | 497,098 | -0.74(-1.04%) |
Nov 29, 2019 | 71.62 | 71.62 | 70.93 | 70.99 | 107,700 | -0.48(-0.67%) |
Nov 27, 2019 | 70.52 | 71.53 | 70.52 | 71.47 | 571,000 | +1.00(+1.42%) |
Nov 26, 2019 | 71.62 | 71.88 | 70.26 | 70.47 | 708,611 | -0.91(-1.27%) |
Nov 25, 2019 | 72.25 | 72.83 | 71.33 | 71.38 | 364,764 | -0.79(-1.09%) |
Nov 22, 2019 | 73.12 | 73.48 | 71.90 | 72.17 | 318,800 | -0.98(-1.34%) |
Nov 21, 2019 | 73.71 | 73.86 | 72.97 | 73.15 | 297,232 | -0.52(-0.71%) |
Nov 20, 2019 | 73.65 | 74.31 | 73.08 | 73.67 | 428,841 | +0.11(+0.15%) |
Nov 19, 2019 | 73.11 | 74.24 | 72.95 | 73.56 | 441,487 | +0.37(+0.51%) |
Nov 18, 2019 | 72.82 | 73.45 | 72.29 | 73.19 | 473,703 | +0.48(+0.66%) |
Nov 15, 2019 | 73.79 | 74.00 | 72.56 | 72.71 | 365,600 | -0.91(-1.23%) |
Nov 14, 2019 | 73.44 | 73.74 | 72.67 | 73.61 | 471,479 | +0.05(+0.06%) |
Nov 13, 2019 | 72.19 | 73.63 | 71.37 | 73.57 | 709,256 | +2.01(+2.81%) |
Nov 12, 2019 | 69.93 | 72.12 | 68.29 | 71.56 | 991,751 | +3.52(+5.17%) |
Nov 11, 2019 | 68.00 | 68.48 | 67.90 | 68.04 | 667,505 | -0.27(-0.40%) |
Nov 08, 2019 | 68.02 | 68.59 | 67.86 | 68.31 | 312,700 | +0.05(+0.07%) |
Nov 07, 2019 | 69.02 | 69.35 | 67.82 | 68.26 | 377,463 | -0.60(-0.87%) |
Nov 06, 2019 | 68.90 | 69.66 | 68.13 | 68.86 | 337,458 | -0.97(-1.39%) |
Nov 05, 2019 | 70.26 | 70.40 | 69.43 | 69.83 | 385,818 | -0.42(-0.60%) |
Nov 04, 2019 | 70.40 | 70.74 | 69.97 | 70.25 | 671,114 | +0.02(+0.03%) |