Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.16 | 76.45 | 75.95 | 76.14 | 675,725 | -0.22(-0.29%) |
Nov 27, 2019 | 76.25 | 76.55 | 75.89 | 76.36 | 1,103,990 | +0.35(+0.46%) |
Nov 26, 2019 | 76.08 | 76.39 | 75.57 | 76.01 | 1,175,252 | -0.40(-0.53%) |
Nov 25, 2019 | 75.34 | 76.50 | 75.33 | 76.42 | 1,218,358 | +1.18(+1.56%) |
Nov 22, 2019 | 74.64 | 75.39 | 74.40 | 75.24 | 1,064,418 | +0.85(+1.15%) |
Nov 21, 2019 | 74.43 | 74.56 | 73.82 | 74.39 | 1,100,322 | +0.05(+0.07%) |
Nov 20, 2019 | 74.68 | 74.95 | 73.84 | 74.33 | 1,308,119 | -0.55(-0.73%) |
Nov 19, 2019 | 75.37 | 75.75 | 74.81 | 74.88 | 1,591,291 | -0.21(-0.29%) |
Nov 18, 2019 | 75.17 | 75.61 | 74.56 | 75.10 | 1,929,142 | -0.33(-0.44%) |
Nov 15, 2019 | 76.03 | 76.03 | 75.00 | 75.43 | 1,828,429 | -0.26(-0.34%) |
Nov 14, 2019 | 75.00 | 75.90 | 75.00 | 75.68 | 1,491,968 | +0.45(+0.59%) |
Nov 13, 2019 | 74.96 | 75.43 | 74.40 | 75.24 | 1,704,264 | -0.12(-0.17%) |
Nov 12, 2019 | 75.09 | 75.52 | 74.70 | 75.36 | 1,571,417 | +0.29(+0.39%) |
Nov 11, 2019 | 74.89 | 75.68 | 74.89 | 75.07 | 749,644 | -0.53(-0.70%) |
Nov 08, 2019 | 75.19 | 75.60 | 74.47 | 75.60 | 1,346,361 | +0.32(+0.43%) |
Nov 07, 2019 | 74.77 | 76.09 | 74.77 | 75.27 | 1,681,212 | +1.04(+1.41%) |
Nov 06, 2019 | 74.28 | 74.75 | 73.79 | 74.23 | 1,940,967 | +0.07(+0.10%) |
Nov 05, 2019 | 73.93 | 74.72 | 73.79 | 74.16 | 1,961,700 | +0.39(+0.53%) |
Nov 04, 2019 | 73.55 | 73.84 | 73.19 | 73.77 | 1,485,324 | +0.84(+1.15%) |
Nov 01, 2019 | 72.34 | 73.12 | 72.13 | 72.93 | 1,205,282 | +1.30(+1.82%) |
Oct 31, 2019 | 72.02 | 72.42 | 70.96 | 71.62 | 1,492,121 | -0.79(-1.10%) |
Oct 30, 2019 | 72.51 | 72.52 | 71.52 | 72.42 | 1,341,915 | -0.06(-0.09%) |
Oct 29, 2019 | 72.40 | 73.32 | 72.36 | 72.48 | 1,524,173 | -0.19(-0.26%) |
Oct 28, 2019 | 71.95 | 72.77 | 71.84 | 72.67 | 2,469,117 | +1.15(+1.61%) |
Oct 25, 2019 | 71.03 | 71.87 | 70.51 | 71.52 | 1,591,541 | +0.36(+0.50%) |
Oct 24, 2019 | 71.76 | 72.24 | 70.21 | 71.16 | 1,683,821 | -0.70(-0.97%) |
Oct 23, 2019 | 73.48 | 74.36 | 71.43 | 71.86 | 3,024,871 | -0.56(-0.78%) |
Oct 22, 2019 | 71.36 | 73.26 | 71.36 | 72.42 | 3,982,885 | +0.63(+0.88%) |
Oct 21, 2019 | 71.11 | 71.97 | 71.04 | 71.79 | 2,025,994 | +1.34(+1.90%) |
Oct 18, 2019 | 70.70 | 71.06 | 70.26 | 70.45 | 1,862,382 | -0.26(-0.37%) |
Oct 17, 2019 | 70.40 | 71.05 | 70.02 | 70.71 | 2,144,160 | +0.60(+0.85%) |
Oct 16, 2019 | 70.29 | 70.89 | 70.03 | 70.11 | 1,891,952 | -0.35(-0.49%) |
Oct 15, 2019 | 69.88 | 71.11 | 69.46 | 70.46 | 1,655,172 | +1.07(+1.54%) |
Oct 14, 2019 | 68.54 | 69.61 | 68.32 | 69.38 | 1,820,345 | +0.35(+0.50%) |
Oct 11, 2019 | 69.37 | 70.17 | 68.97 | 69.04 | 2,262,649 | +0.77(+1.12%) |
Oct 10, 2019 | 68.08 | 69.14 | 68.01 | 68.27 | 1,661,386 | +0.32(+0.47%) |
Oct 09, 2019 | 67.79 | 68.59 | 67.60 | 67.95 | 1,954,183 | +0.87(+1.29%) |
Oct 08, 2019 | 68.52 | 68.52 | 67.07 | 67.08 | 1,666,737 | -2.26(-3.26%) |
Oct 07, 2019 | 69.21 | 70.19 | 69.15 | 69.34 | 1,794,542 | -0.17(-0.24%) |
Oct 04, 2019 | 68.29 | 69.56 | 68.29 | 69.51 | 1,511,757 | +1.23(+1.80%) |
Oct 03, 2019 | 68.21 | 68.73 | 66.80 | 68.28 | 2,047,037 | -0.27(-0.39%) |
Oct 02, 2019 | 69.74 | 69.93 | 68.00 | 68.55 | 2,183,717 | -1.90(-2.70%) |
Oct 01, 2019 | 72.92 | 73.04 | 70.30 | 70.45 | 2,229,095 | -1.92(-2.65%) |
Sep 30, 2019 | 72.74 | 73.13 | 72.19 | 72.37 | 2,065,169 | -0.37(-0.52%) |
Sep 27, 2019 | 73.17 | 73.78 | 72.34 | 72.74 | 1,240,243 | +0.14(+0.20%) |
Sep 26, 2019 | 73.11 | 73.33 | 72.42 | 72.60 | 1,586,653 | -0.36(-0.49%) |
Sep 25, 2019 | 73.16 | 73.44 | 72.24 | 72.95 | 2,392,375 | -0.22(-0.30%) |
Sep 24, 2019 | 74.72 | 75.19 | 72.82 | 73.18 | 2,673,892 | -1.17(-1.57%) |
Sep 23, 2019 | 73.25 | 74.59 | 73.19 | 74.35 | 1,720,579 | +0.33(+0.45%) |
Sep 20, 2019 | 75.01 | 75.47 | 74.02 | 74.02 | 3,281,021 | -0.71(-0.96%) |
Sep 19, 2019 | 75.04 | 75.81 | 74.66 | 74.73 | 1,249,604 | -0.51(-0.68%) |
Sep 18, 2019 | 74.73 | 75.37 | 74.01 | 75.24 | 1,377,558 | +0.37(+0.49%) |
Sep 17, 2019 | 74.41 | 75.07 | 73.89 | 74.87 | 2,080,858 | +0.28(+0.37%) |
Sep 16, 2019 | 74.89 | 74.89 | 73.49 | 74.60 | 2,027,347 | -1.06(-1.40%) |
Sep 13, 2019 | 76.04 | 76.42 | 75.35 | 75.66 | 1,849,944 | +0.25(+0.33%) |
Sep 12, 2019 | 75.43 | 75.82 | 74.60 | 75.41 | 2,189,735 | +0.10(+0.13%) |
Sep 11, 2019 | 75.27 | 75.32 | 74.08 | 75.31 | 2,093,973 | +0.06(+0.08%) |
Sep 10, 2019 | 75.15 | 75.93 | 74.43 | 75.25 | 2,173,631 | -0.13(-0.18%) |
Sep 09, 2019 | 74.14 | 76.47 | 74.14 | 75.38 | 2,478,996 | +1.98(+2.70%) |
Sep 06, 2019 | 73.17 | 73.74 | 72.73 | 73.40 | 2,008,616 | +0.38(+0.53%) |
Sep 05, 2019 | 71.88 | 73.30 | 71.74 | 73.02 | 2,177,718 | +2.22(+3.14%) |
Sep 04, 2019 | 70.74 | 71.09 | 70.24 | 70.79 | 2,205,508 | +0.78(+1.11%) |