Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.01 | 67.31 | 63.04 | 63.77 | 3,588,755 | -4.12(-6.07%) |
Jan 30, 2020 | 66.48 | 68.11 | 65.41 | 67.89 | 2,252,282 | -0.30(-0.45%) |
Jan 29, 2020 | 69.33 | 69.90 | 67.88 | 68.19 | 1,737,780 | -0.91(-1.32%) |
Jan 28, 2020 | 68.65 | 69.69 | 68.23 | 69.10 | 1,710,218 | +1.67(+2.47%) |
Jan 27, 2020 | 66.55 | 68.62 | 66.03 | 67.44 | 3,231,791 | -2.27(-3.25%) |
Jan 24, 2020 | 73.20 | 73.20 | 68.33 | 69.70 | 3,411,642 | -2.91(-4.01%) |
Jan 23, 2020 | 72.09 | 73.15 | 69.93 | 72.61 | 1,940,109 | -0.03(-0.04%) |
Jan 22, 2020 | 73.48 | 74.05 | 72.20 | 72.64 | 1,793,375 | -0.15(-0.20%) |
Jan 21, 2020 | 73.78 | 73.97 | 72.32 | 72.79 | 2,468,593 | -1.85(-2.48%) |
Jan 17, 2020 | 76.34 | 76.38 | 74.18 | 74.64 | 2,215,798 | -0.72(-0.95%) |
Jan 16, 2020 | 74.05 | 75.74 | 73.88 | 75.36 | 2,752,401 | +2.88(+3.98%) |
Jan 15, 2020 | 71.00 | 73.26 | 70.96 | 72.48 | 2,916,545 | +0.92(+1.29%) |
Jan 14, 2020 | 69.68 | 72.79 | 69.47 | 71.55 | 3,129,572 | +0.83(+1.18%) |
Jan 13, 2020 | 69.47 | 70.85 | 68.36 | 70.72 | 2,271,398 | +1.35(+1.95%) |
Jan 10, 2020 | 70.33 | 70.42 | 68.56 | 69.37 | 2,666,992 | -0.90(-1.28%) |
Jan 09, 2020 | 71.02 | 71.41 | 69.92 | 70.27 | 2,207,207 | +0.14(+0.20%) |
Jan 08, 2020 | 69.42 | 70.90 | 69.27 | 70.13 | 3,030,432 | +0.72(+1.03%) |
Jan 07, 2020 | 69.47 | 70.05 | 68.63 | 69.42 | 1,861,274 | -0.72(-1.02%) |
Jan 06, 2020 | 68.20 | 70.34 | 67.83 | 70.13 | 2,474,986 | +0.36(+0.52%) |
Jan 03, 2020 | 68.13 | 70.23 | 68.02 | 69.77 | 2,488,860 | -1.36(-1.92%) |
Jan 02, 2020 | 71.85 | 71.90 | 68.72 | 71.13 | 4,208,397 | +0.53(+0.75%) |
Dec 31, 2019 | 69.78 | 71.40 | 69.31 | 70.60 | 2,491,919 | +0.30(+0.43%) |
Dec 30, 2019 | 70.98 | 71.23 | 69.16 | 70.30 | 2,044,445 | -0.49(-0.69%) |
Dec 27, 2019 | 72.38 | 72.46 | 70.28 | 70.79 | 2,944,133 | -1.16(-1.61%) |
Dec 26, 2019 | 72.09 | 72.28 | 71.50 | 71.95 | 1,591,775 | +0.02(+0.03%) |
Dec 24, 2019 | 71.61 | 71.93 | 71.08 | 71.93 | 1,000,988 | +0.48(+0.67%) |
Dec 23, 2019 | 71.40 | 71.51 | 70.28 | 71.45 | 2,404,648 | +0.45(+0.63%) |
Dec 20, 2019 | 71.31 | 71.59 | 70.70 | 71.00 | 2,524,960 | +0.33(+0.47%) |
Dec 19, 2019 | 70.14 | 70.66 | 69.68 | 70.66 | 1,776,633 | +0.69(+0.99%) |
Dec 18, 2019 | 69.89 | 70.20 | 69.01 | 69.97 | 1,909,982 | +0.54(+0.78%) |
Dec 17, 2019 | 68.81 | 69.44 | 68.23 | 69.43 | 1,661,747 | +0.99(+1.44%) |
Dec 16, 2019 | 68.70 | 69.65 | 68.28 | 68.44 | 2,378,510 | +1.42(+2.12%) |
Dec 13, 2019 | 67.62 | 68.90 | 66.10 | 67.02 | 3,028,890 | -0.88(-1.30%) |
Dec 12, 2019 | 66.38 | 69.22 | 65.80 | 67.90 | 3,396,765 | +1.72(+2.60%) |
Dec 11, 2019 | 66.56 | 66.80 | 65.44 | 66.18 | 1,864,254 | -0.03(-0.04%) |
Dec 10, 2019 | 65.99 | 66.68 | 65.44 | 66.21 | 1,855,085 | +0.12(+0.18%) |
Dec 09, 2019 | 66.42 | 66.90 | 65.99 | 66.09 | 1,880,678 | -0.39(-0.59%) |
Dec 06, 2019 | 66.22 | 67.20 | 66.13 | 66.48 | 2,500,030 | +2.00(+3.10%) |
Dec 05, 2019 | 64.84 | 65.11 | 63.71 | 64.49 | 2,109,743 | +0.36(+0.56%) |
Dec 04, 2019 | 63.73 | 64.60 | 63.49 | 64.12 | 1,858,195 | +1.28(+2.04%) |
Dec 03, 2019 | 61.79 | 62.88 | 60.94 | 62.84 | 2,886,034 | -0.54(-0.85%) |
Dec 02, 2019 | 65.82 | 65.86 | 63.09 | 63.38 | 3,608,298 | -1.94(-2.97%) |
Nov 29, 2019 | 66.11 | 66.61 | 65.24 | 65.32 | 1,619,788 | -1.32(-1.98%) |
Nov 27, 2019 | 66.11 | 66.78 | 65.75 | 66.64 | 2,233,760 | +1.35(+2.07%) |
Nov 26, 2019 | 65.37 | 66.33 | 64.81 | 65.29 | 2,346,276 | +0.10(+0.15%) |
Nov 25, 2019 | 62.15 | 65.44 | 61.99 | 65.19 | 3,017,774 | +3.97(+6.49%) |
Nov 22, 2019 | 61.40 | 61.64 | 60.29 | 61.22 | 1,819,336 | +0.52(+0.85%) |
Nov 21, 2019 | 61.97 | 62.06 | 60.15 | 60.70 | 2,181,877 | -1.04(-1.68%) |
Nov 20, 2019 | 61.70 | 62.91 | 60.19 | 61.74 | 2,752,230 | -0.61(-0.97%) |
Nov 19, 2019 | 62.39 | 63.05 | 61.43 | 62.34 | 2,204,187 | +0.75(+1.22%) |
Nov 18, 2019 | 61.89 | 61.92 | 61.02 | 61.59 | 1,930,484 | -0.58(-0.93%) |
Nov 15, 2019 | 62.48 | 62.57 | 61.51 | 62.17 | 1,687,428 | +0.88(+1.44%) |
Nov 14, 2019 | 61.01 | 62.15 | 60.90 | 61.29 | 1,699,204 | -0.09(-0.14%) |
Nov 13, 2019 | 60.78 | 61.72 | 60.19 | 61.37 | 2,517,465 | -0.69(-1.10%) |
Nov 12, 2019 | 62.28 | 63.32 | 61.73 | 62.06 | 2,290,907 | +0.02(+0.03%) |
Nov 11, 2019 | 61.23 | 62.22 | 61.02 | 62.04 | 1,671,745 | -0.38(-0.61%) |
Nov 08, 2019 | 61.48 | 62.65 | 61.12 | 62.42 | 1,705,922 | +0.47(+0.76%) |
Nov 07, 2019 | 63.21 | 63.71 | 61.41 | 61.95 | 2,568,959 | +0.49(+0.80%) |
Nov 06, 2019 | 62.36 | 62.39 | 61.00 | 61.46 | 1,792,378 | -1.05(-1.68%) |
Nov 05, 2019 | 62.93 | 64.09 | 62.38 | 62.51 | 2,340,445 | +0.22(+0.35%) |
Nov 04, 2019 | 62.86 | 63.17 | 61.79 | 62.29 | 2,486,442 | +0.94(+1.53%) |