Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.45 | 67.58 | 67.00 | 67.15 | 278,665 | -0.34(-0.51%) |
Nov 27, 2019 | 67.09 | 67.66 | 66.69 | 67.50 | 373,935 | +0.53(+0.79%) |
Nov 26, 2019 | 66.80 | 67.38 | 66.54 | 66.96 | 408,937 | -0.03(-0.04%) |
Nov 25, 2019 | 67.40 | 67.80 | 66.74 | 66.99 | 514,020 | -0.27(-0.40%) |
Nov 22, 2019 | 67.24 | 68.16 | 66.91 | 67.26 | 503,832 | +0.01(+0.01%) |
Nov 21, 2019 | 67.84 | 68.01 | 67.19 | 67.25 | 522,823 | -0.73(-1.07%) |
Nov 20, 2019 | 69.81 | 70.58 | 67.86 | 67.98 | 1,984,753 | -2.78(-3.93%) |
Nov 19, 2019 | 70.91 | 72.31 | 68.98 | 70.76 | 2,319,804 | -2.62(-3.57%) |
Nov 18, 2019 | 73.70 | 74.08 | 73.26 | 73.38 | 735,710 | -0.19(-0.25%) |
Nov 15, 2019 | 73.58 | 74.25 | 73.22 | 73.57 | 1,646,325 | +0.42(+0.57%) |
Nov 14, 2019 | 72.48 | 73.20 | 72.40 | 73.15 | 421,940 | +0.47(+0.64%) |
Nov 13, 2019 | 72.68 | 72.99 | 72.04 | 72.68 | 560,750 | -0.57(-0.78%) |
Nov 12, 2019 | 72.72 | 73.46 | 72.19 | 73.25 | 450,459 | +0.51(+0.71%) |
Nov 11, 2019 | 72.81 | 72.94 | 72.29 | 72.74 | 353,971 | -0.48(-0.65%) |
Nov 08, 2019 | 72.69 | 73.42 | 72.60 | 73.22 | 266,224 | +0.52(+0.72%) |
Nov 07, 2019 | 73.35 | 73.41 | 72.45 | 72.69 | 464,707 | -0.05(-0.06%) |
Nov 06, 2019 | 72.79 | 73.18 | 72.20 | 72.74 | 418,813 | -0.17(-0.23%) |
Nov 05, 2019 | 72.12 | 73.51 | 71.98 | 72.91 | 576,850 | +0.79(+1.10%) |
Nov 04, 2019 | 73.30 | 73.30 | 71.98 | 72.12 | 763,052 | -0.67(-0.92%) |
Nov 01, 2019 | 72.72 | 73.44 | 72.47 | 72.79 | 794,707 | +0.60(+0.83%) |
Oct 31, 2019 | 72.77 | 72.81 | 71.85 | 72.19 | 387,001 | -0.71(-0.97%) |
Oct 30, 2019 | 72.91 | 73.10 | 72.26 | 72.90 | 384,167 | -0.26(-0.36%) |
Oct 29, 2019 | 72.14 | 73.42 | 71.80 | 73.16 | 363,845 | +0.69(+0.95%) |
Oct 28, 2019 | 71.96 | 72.90 | 71.93 | 72.47 | 432,304 | +0.86(+1.20%) |
Oct 25, 2019 | 70.86 | 72.15 | 70.68 | 71.61 | 535,342 | +0.58(+0.81%) |
Oct 24, 2019 | 71.72 | 71.84 | 71.02 | 71.03 | 230,852 | -0.26(-0.37%) |
Oct 23, 2019 | 71.36 | 71.61 | 70.91 | 71.29 | 262,422 | +0.06(+0.08%) |
Oct 22, 2019 | 71.81 | 71.81 | 71.01 | 71.24 | 423,298 | -0.65(-0.91%) |
Oct 21, 2019 | 72.07 | 72.56 | 71.75 | 71.89 | 310,487 | +0.44(+0.61%) |
Oct 18, 2019 | 71.96 | 72.08 | 71.19 | 71.45 | 555,920 | -0.63(-0.87%) |
Oct 17, 2019 | 72.81 | 72.91 | 71.87 | 72.08 | 227,406 | -0.32(-0.44%) |
Oct 16, 2019 | 72.59 | 72.86 | 72.06 | 72.40 | 222,529 | +0.09(+0.13%) |
Oct 15, 2019 | 72.18 | 72.65 | 71.65 | 72.30 | 352,359 | +0.53(+0.74%) |
Oct 14, 2019 | 72.43 | 72.53 | 70.86 | 71.77 | 353,596 | +0.14(+0.20%) |
Oct 11, 2019 | 70.99 | 72.54 | 70.99 | 71.63 | 629,549 | +1.44(+2.05%) |
Oct 10, 2019 | 70.20 | 70.41 | 69.46 | 70.19 | 628,531 | +0.39(+0.56%) |
Oct 09, 2019 | 71.56 | 71.81 | 69.08 | 69.80 | 643,629 | -1.08(-1.53%) |
Oct 08, 2019 | 69.92 | 72.35 | 69.51 | 70.88 | 1,097,934 | +0.39(+0.56%) |
Oct 07, 2019 | 70.17 | 70.97 | 69.73 | 70.49 | 385,256 | +0.02(+0.03%) |
Oct 04, 2019 | 69.64 | 70.52 | 69.61 | 70.47 | 232,785 | +1.02(+1.46%) |
Oct 03, 2019 | 69.46 | 69.61 | 68.20 | 69.46 | 561,442 | +0.00(+0.00%) |
Oct 02, 2019 | 69.74 | 69.86 | 68.84 | 69.46 | 414,872 | -0.77(-1.10%) |
Oct 01, 2019 | 72.17 | 72.81 | 70.19 | 70.23 | 261,961 | -1.66(-2.31%) |
Sep 30, 2019 | 71.62 | 72.03 | 71.10 | 71.89 | 407,801 | +0.53(+0.75%) |
Sep 27, 2019 | 71.90 | 72.08 | 71.08 | 71.36 | 309,737 | -0.28(-0.39%) |
Sep 26, 2019 | 71.75 | 72.28 | 71.14 | 71.64 | 268,680 | -0.19(-0.26%) |
Sep 25, 2019 | 71.48 | 72.14 | 71.00 | 71.83 | 343,556 | +0.41(+0.57%) |
Sep 24, 2019 | 72.30 | 72.54 | 71.29 | 71.42 | 409,238 | -0.90(-1.24%) |
Sep 23, 2019 | 72.02 | 72.60 | 71.73 | 72.31 | 333,001 | -0.14(-0.19%) |
Sep 20, 2019 | 71.87 | 72.76 | 71.87 | 72.45 | 1,355,772 | +0.66(+0.92%) |
Sep 19, 2019 | 73.04 | 73.24 | 71.67 | 71.79 | 544,494 | -0.86(-1.18%) |
Sep 18, 2019 | 72.14 | 72.79 | 71.72 | 72.65 | 345,082 | +0.35(+0.48%) |
Sep 17, 2019 | 71.59 | 72.43 | 70.98 | 72.30 | 312,891 | +0.44(+0.61%) |
Sep 16, 2019 | 72.55 | 72.86 | 71.63 | 71.86 | 264,076 | -1.22(-1.67%) |
Sep 13, 2019 | 72.81 | 73.35 | 72.52 | 73.09 | 315,417 | +0.63(+0.86%) |
Sep 12, 2019 | 72.03 | 72.68 | 71.01 | 72.46 | 355,928 | +0.52(+0.73%) |
Sep 11, 2019 | 71.14 | 72.00 | 70.11 | 71.94 | 555,503 | +1.11(+1.57%) |
Sep 10, 2019 | 69.61 | 70.88 | 69.25 | 70.83 | 482,915 | +1.26(+1.81%) |
Sep 09, 2019 | 69.41 | 69.79 | 68.37 | 69.57 | 457,435 | +0.55(+0.80%) |
Sep 06, 2019 | 69.10 | 69.33 | 68.57 | 69.02 | 379,187 | -0.03(-0.04%) |
Sep 05, 2019 | 69.36 | 69.78 | 68.72 | 69.05 | 596,962 | +0.46(+0.67%) |
Sep 04, 2019 | 68.39 | 68.77 | 67.80 | 68.59 | 346,833 | +1.04(+1.53%) |