Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.82 | 67.00 | 66.26 | 66.38 | 598,800 | -0.20(-0.30%) |
Nov 27, 2019 | 68.32 | 68.51 | 66.34 | 66.58 | 1,661,700 | -1.86(-2.71%) |
Nov 26, 2019 | 69.45 | 69.49 | 68.23 | 68.44 | 1,409,149 | -0.86(-1.24%) |
Nov 25, 2019 | 69.20 | 69.75 | 69.04 | 69.30 | 1,136,308 | +0.20(+0.29%) |
Nov 22, 2019 | 69.24 | 69.43 | 68.42 | 69.10 | 1,018,700 | +0.35(+0.51%) |
Nov 21, 2019 | 69.36 | 69.70 | 68.27 | 68.75 | 1,157,088 | -0.61(-0.88%) |
Nov 20, 2019 | 68.24 | 70.09 | 68.12 | 69.36 | 1,212,473 | +1.12(+1.64%) |
Nov 19, 2019 | 68.71 | 69.11 | 68.18 | 68.24 | 1,105,628 | -0.12(-0.18%) |
Nov 18, 2019 | 68.01 | 68.80 | 67.65 | 68.36 | 1,671,427 | +0.26(+0.38%) |
Nov 15, 2019 | 68.00 | 69.46 | 66.85 | 68.10 | 2,318,300 | +0.39(+0.58%) |
Nov 14, 2019 | 67.97 | 68.30 | 67.32 | 67.71 | 932,590 | -0.50(-0.73%) |
Nov 13, 2019 | 67.66 | 68.50 | 67.52 | 68.21 | 1,361,119 | +0.13(+0.19%) |
Nov 12, 2019 | 69.00 | 69.00 | 67.90 | 68.08 | 1,311,240 | -0.91(-1.32%) |
Nov 11, 2019 | 68.79 | 70.53 | 68.61 | 68.99 | 1,826,075 | -0.01(-0.01%) |
Nov 08, 2019 | 72.28 | 72.93 | 68.38 | 69.00 | 2,775,700 | -4.03(-5.52%) |
Nov 07, 2019 | 70.55 | 73.49 | 68.89 | 73.03 | 5,430,369 | +10.07(+15.99%) |
Nov 06, 2019 | 61.93 | 63.10 | 60.58 | 62.96 | 3,187,311 | +0.80(+1.29%) |
Nov 05, 2019 | 64.68 | 64.68 | 62.11 | 62.16 | 2,391,518 | -2.68(-4.13%) |
Nov 04, 2019 | 66.11 | 66.11 | 64.68 | 64.84 | 1,466,939 | -0.51(-0.78%) |
Nov 01, 2019 | 65.18 | 66.50 | 64.84 | 65.35 | 2,070,000 | +0.32(+0.49%) |
Oct 31, 2019 | 65.19 | 65.34 | 64.31 | 65.03 | 2,083,898 | -0.31(-0.47%) |
Oct 30, 2019 | 64.80 | 65.47 | 64.75 | 65.34 | 1,242,803 | +0.73(+1.13%) |
Oct 29, 2019 | 65.42 | 65.51 | 64.61 | 64.61 | 844,070 | -1.01(-1.54%) |
Oct 28, 2019 | 65.55 | 66.23 | 64.84 | 65.62 | 940,077 | +0.22(+0.34%) |
Oct 25, 2019 | 64.74 | 66.01 | 64.30 | 65.40 | 1,199,500 | +0.60(+0.93%) |
Oct 24, 2019 | 63.67 | 64.89 | 63.32 | 64.80 | 808,591 | +1.62(+2.56%) |
Oct 23, 2019 | 62.71 | 63.35 | 62.28 | 63.18 | 1,385,907 | +0.39(+0.62%) |
Oct 22, 2019 | 62.66 | 63.52 | 62.46 | 62.79 | 1,074,984 | +0.27(+0.43%) |
Oct 21, 2019 | 63.86 | 64.24 | 62.34 | 62.52 | 1,249,146 | -0.93(-1.47%) |
Oct 18, 2019 | 64.30 | 64.31 | 63.16 | 63.45 | 1,377,500 | -1.07(-1.66%) |
Oct 17, 2019 | 64.43 | 64.91 | 64.11 | 64.52 | 1,107,644 | +0.28(+0.44%) |
Oct 16, 2019 | 63.31 | 64.44 | 62.96 | 64.24 | 1,494,419 | +0.73(+1.15%) |
Oct 15, 2019 | 62.26 | 63.76 | 62.00 | 63.51 | 2,007,889 | +1.23(+1.97%) |
Oct 14, 2019 | 61.85 | 62.68 | 61.39 | 62.28 | 2,044,684 | +0.38(+0.61%) |
Oct 11, 2019 | 60.85 | 62.37 | 60.17 | 61.90 | 3,163,900 | +1.55(+2.57%) |
Oct 10, 2019 | 61.45 | 61.76 | 59.93 | 60.35 | 3,470,780 | -1.23(-2.00%) |
Oct 09, 2019 | 62.01 | 62.01 | 61.20 | 61.58 | 2,425,469 | +0.05(+0.08%) |
Oct 08, 2019 | 63.69 | 63.85 | 61.36 | 61.53 | 2,491,757 | -2.75(-4.28%) |
Oct 07, 2019 | 64.39 | 64.61 | 63.83 | 64.28 | 1,085,122 | -0.13(-0.20%) |
Oct 04, 2019 | 63.88 | 64.76 | 63.67 | 64.41 | 808,700 | +0.92(+1.45%) |
Oct 03, 2019 | 62.66 | 63.81 | 61.92 | 63.49 | 1,232,258 | +0.87(+1.39%) |
Oct 02, 2019 | 62.15 | 62.95 | 60.94 | 62.62 | 2,108,112 | -0.33(-0.52%) |
Oct 01, 2019 | 66.15 | 66.70 | 62.71 | 62.95 | 2,325,168 | -3.03(-4.59%) |
Sep 30, 2019 | 65.61 | 66.13 | 65.17 | 65.98 | 942,176 | +0.56(+0.86%) |
Sep 27, 2019 | 66.29 | 66.42 | 64.68 | 65.42 | 1,039,400 | -0.53(-0.80%) |
Sep 26, 2019 | 66.37 | 66.63 | 64.87 | 65.95 | 1,158,795 | -0.60(-0.90%) |
Sep 25, 2019 | 65.74 | 66.72 | 65.12 | 66.55 | 1,394,849 | +0.92(+1.40%) |
Sep 24, 2019 | 67.07 | 67.62 | 65.29 | 65.63 | 1,535,123 | -0.90(-1.35%) |
Sep 23, 2019 | 66.42 | 67.01 | 65.92 | 66.53 | 757,820 | -0.09(-0.14%) |
Sep 20, 2019 | 67.32 | 67.83 | 66.41 | 66.62 | 1,282,700 | -0.47(-0.70%) |
Sep 19, 2019 | 66.41 | 67.17 | 66.34 | 67.09 | 1,083,249 | +0.78(+1.18%) |
Sep 18, 2019 | 67.00 | 67.20 | 65.41 | 66.31 | 1,605,546 | -0.76(-1.13%) |
Sep 17, 2019 | 66.49 | 67.10 | 66.12 | 67.07 | 1,256,725 | +0.45(+0.68%) |
Sep 16, 2019 | 65.73 | 66.74 | 65.57 | 66.62 | 756,797 | +0.44(+0.66%) |
Sep 13, 2019 | 65.52 | 66.38 | 65.44 | 66.18 | 2,096,500 | +0.48(+0.73%) |
Sep 12, 2019 | 66.50 | 67.12 | 65.56 | 65.70 | 976,128 | -0.37(-0.56%) |
Sep 11, 2019 | 65.45 | 66.19 | 65.34 | 66.07 | 1,209,512 | +0.69(+1.06%) |
Sep 10, 2019 | 65.57 | 66.34 | 65.28 | 65.38 | 2,086,550 | -0.30(-0.46%) |
Sep 09, 2019 | 64.66 | 65.84 | 63.92 | 65.68 | 1,803,617 | +1.15(+1.78%) |
Sep 06, 2019 | 65.30 | 65.85 | 64.44 | 64.53 | 1,683,500 | -0.59(-0.91%) |
Sep 05, 2019 | 64.25 | 65.56 | 64.10 | 65.12 | 2,142,856 | +1.58(+2.49%) |
Sep 04, 2019 | 63.55 | 63.64 | 62.48 | 63.54 | 1,189,588 | +0.86(+1.37%) |