Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.68 | 67.06 | 66.19 | 66.62 | 644,713 | +0.04(+0.06%) |
Nov 27, 2019 | 66.14 | 66.92 | 66.02 | 66.58 | 1,212,989 | +0.66(+1.01%) |
Nov 26, 2019 | 65.29 | 66.45 | 65.13 | 65.92 | 3,497,559 | +0.67(+1.03%) |
Nov 25, 2019 | 65.55 | 65.88 | 65.07 | 65.25 | 2,148,334 | -0.05(-0.07%) |
Nov 22, 2019 | 65.45 | 65.63 | 64.41 | 65.29 | 2,066,036 | -0.11(-0.17%) |
Nov 21, 2019 | 66.22 | 66.47 | 65.40 | 65.41 | 2,846,582 | -0.68(-1.03%) |
Nov 20, 2019 | 65.64 | 66.35 | 65.45 | 66.09 | 2,230,543 | +0.74(+1.13%) |
Nov 19, 2019 | 64.32 | 65.53 | 64.26 | 65.35 | 2,720,929 | +0.83(+1.29%) |
Nov 18, 2019 | 63.83 | 64.82 | 63.74 | 64.52 | 1,759,376 | +0.63(+0.98%) |
Nov 15, 2019 | 64.68 | 64.75 | 63.61 | 63.89 | 1,650,952 | -0.63(-0.97%) |
Nov 14, 2019 | 64.76 | 65.21 | 64.33 | 64.52 | 1,057,594 | -0.12(-0.18%) |
Nov 13, 2019 | 64.03 | 64.78 | 63.35 | 64.63 | 1,499,251 | +1.25(+1.97%) |
Nov 12, 2019 | 63.90 | 64.04 | 63.06 | 63.38 | 1,692,459 | -0.45(-0.71%) |
Nov 11, 2019 | 64.06 | 64.07 | 63.48 | 63.84 | 858,784 | -0.05(-0.07%) |
Nov 08, 2019 | 63.65 | 64.25 | 63.40 | 63.89 | 1,741,513 | +0.37(+0.58%) |
Nov 07, 2019 | 63.81 | 64.06 | 63.05 | 63.52 | 1,573,826 | -0.30(-0.47%) |
Nov 06, 2019 | 64.35 | 64.45 | 63.69 | 63.82 | 1,462,181 | +0.23(+0.36%) |
Nov 05, 2019 | 63.15 | 64.31 | 62.82 | 63.59 | 1,892,083 | +0.10(+0.16%) |
Nov 04, 2019 | 65.02 | 65.25 | 63.24 | 63.49 | 2,235,034 | -1.53(-2.36%) |
Nov 01, 2019 | 66.03 | 66.88 | 64.48 | 65.02 | 2,718,847 | -1.10(-1.66%) |
Oct 31, 2019 | 70.49 | 71.29 | 65.89 | 66.12 | 3,669,481 | -5.17(-7.25%) |
Oct 30, 2019 | 69.77 | 71.43 | 69.61 | 71.29 | 1,499,525 | +1.66(+2.39%) |
Oct 29, 2019 | 70.11 | 70.37 | 69.52 | 69.62 | 1,341,728 | -0.90(-1.27%) |
Oct 28, 2019 | 70.83 | 71.55 | 70.49 | 70.52 | 1,438,265 | -0.27(-0.39%) |
Oct 25, 2019 | 71.62 | 71.62 | 70.79 | 70.80 | 1,451,878 | -0.81(-1.14%) |
Oct 24, 2019 | 71.16 | 71.81 | 71.12 | 71.61 | 2,358,100 | +0.44(+0.62%) |
Oct 23, 2019 | 69.96 | 71.17 | 69.83 | 71.16 | 1,897,970 | +1.04(+1.48%) |
Oct 22, 2019 | 70.27 | 70.50 | 69.67 | 70.12 | 2,389,234 | +0.45(+0.65%) |
Oct 21, 2019 | 69.85 | 69.95 | 69.19 | 69.67 | 1,409,467 | -0.18(-0.26%) |
Oct 18, 2019 | 69.60 | 70.04 | 69.17 | 69.85 | 2,286,510 | +0.12(+0.18%) |
Oct 17, 2019 | 69.23 | 69.82 | 69.06 | 69.73 | 1,140,993 | +0.73(+1.05%) |
Oct 16, 2019 | 69.08 | 69.54 | 68.48 | 69.00 | 1,538,398 | +0.18(+0.26%) |
Oct 15, 2019 | 69.60 | 70.02 | 68.44 | 68.82 | 1,433,249 | -0.83(-1.19%) |
Oct 14, 2019 | 70.62 | 70.62 | 69.45 | 69.65 | 1,861,608 | -0.42(-0.59%) |
Oct 11, 2019 | 71.13 | 71.13 | 70.06 | 70.07 | 1,747,966 | -1.43(-2.00%) |
Oct 10, 2019 | 71.12 | 71.78 | 70.38 | 71.50 | 928,213 | -0.27(-0.38%) |
Oct 09, 2019 | 71.79 | 71.98 | 70.90 | 71.77 | 905,353 | +0.24(+0.33%) |
Oct 08, 2019 | 72.16 | 72.16 | 71.21 | 71.53 | 1,217,541 | -0.36(-0.50%) |
Oct 07, 2019 | 71.79 | 72.25 | 71.45 | 71.89 | 1,090,297 | +0.00(+0.00%) |
Oct 04, 2019 | 71.32 | 71.94 | 71.29 | 71.89 | 1,259,035 | +0.86(+1.21%) |
Oct 03, 2019 | 70.75 | 71.33 | 70.52 | 71.03 | 1,544,596 | +0.27(+0.39%) |
Oct 02, 2019 | 71.46 | 71.89 | 70.32 | 70.76 | 2,182,394 | -0.67(-0.94%) |
Oct 01, 2019 | 70.82 | 71.43 | 70.62 | 71.43 | 1,858,184 | +0.30(+0.43%) |
Sep 30, 2019 | 71.52 | 71.71 | 71.03 | 71.13 | 1,642,307 | -0.40(-0.56%) |
Sep 27, 2019 | 72.05 | 72.51 | 70.74 | 71.52 | 2,098,638 | +0.96(+1.37%) |
Sep 26, 2019 | 69.72 | 70.80 | 69.49 | 70.56 | 1,367,950 | +1.15(+1.66%) |
Sep 25, 2019 | 69.80 | 70.03 | 68.99 | 69.41 | 1,561,694 | -0.40(-0.57%) |
Sep 24, 2019 | 69.62 | 70.26 | 68.56 | 69.80 | 1,940,516 | +0.46(+0.67%) |
Sep 23, 2019 | 69.09 | 69.78 | 69.04 | 69.34 | 1,958,851 | +0.52(+0.76%) |
Sep 20, 2019 | 69.08 | 69.18 | 68.68 | 68.82 | 2,458,090 | +0.03(+0.04%) |
Sep 19, 2019 | 68.83 | 69.25 | 68.72 | 68.79 | 1,787,861 | -0.04(-0.05%) |
Sep 18, 2019 | 69.14 | 69.18 | 68.24 | 68.83 | 2,841,242 | +0.06(+0.08%) |
Sep 17, 2019 | 68.94 | 69.59 | 68.67 | 68.77 | 2,766,586 | +0.35(+0.51%) |
Sep 16, 2019 | 68.11 | 68.58 | 66.83 | 68.42 | 2,993,383 | +0.38(+0.56%) |
Sep 13, 2019 | 68.39 | 69.18 | 67.72 | 68.04 | 3,075,231 | -0.63(-0.92%) |
Sep 12, 2019 | 69.09 | 69.99 | 68.52 | 68.68 | 3,358,711 | +0.74(+1.09%) |
Sep 11, 2019 | 66.74 | 68.36 | 66.14 | 67.94 | 3,796,919 | +0.27(+0.41%) |
Sep 10, 2019 | 69.00 | 69.00 | 67.18 | 67.67 | 4,132,948 | -1.95(-2.80%) |
Sep 09, 2019 | 71.41 | 71.41 | 68.86 | 69.61 | 3,475,252 | -2.14(-2.98%) |
Sep 06, 2019 | 73.21 | 73.48 | 71.28 | 71.75 | 3,507,991 | -1.51(-2.06%) |
Sep 05, 2019 | 75.44 | 75.51 | 71.25 | 73.26 | 5,148,565 | -2.54(-3.35%) |
Sep 04, 2019 | 75.38 | 75.94 | 75.38 | 75.81 | 976,249 | +0.30(+0.40%) |