Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 78.92 | 79.85 | 78.70 | 79.00 | 308,400 | +0.17(+0.22%) |
Nov 27, 2019 | 79.25 | 79.73 | 78.45 | 78.83 | 721,200 | -0.40(-0.50%) |
Nov 26, 2019 | 78.93 | 80.29 | 78.61 | 79.23 | 1,854,627 | +0.90(+1.15%) |
Nov 25, 2019 | 79.14 | 79.31 | 78.00 | 78.33 | 2,311,079 | -0.57(-0.72%) |
Nov 22, 2019 | 79.70 | 80.17 | 78.19 | 78.90 | 1,509,500 | +0.09(+0.11%) |
Nov 21, 2019 | 78.25 | 79.71 | 78.25 | 78.81 | 1,341,632 | +0.78(+1.00%) |
Nov 20, 2019 | 77.11 | 79.29 | 77.05 | 78.03 | 1,834,788 | +0.56(+0.72%) |
Nov 19, 2019 | 77.38 | 78.11 | 76.59 | 77.47 | 1,250,036 | +0.26(+0.34%) |
Nov 18, 2019 | 75.40 | 77.31 | 75.02 | 77.21 | 2,267,299 | +1.77(+2.35%) |
Nov 15, 2019 | 74.26 | 75.72 | 73.45 | 75.44 | 1,409,600 | +1.37(+1.85%) |
Nov 14, 2019 | 73.62 | 74.56 | 73.56 | 74.07 | 1,416,289 | +0.20(+0.27%) |
Nov 13, 2019 | 73.39 | 74.00 | 72.75 | 73.87 | 1,000,567 | +0.36(+0.49%) |
Nov 12, 2019 | 72.21 | 73.87 | 72.15 | 73.51 | 1,573,499 | +1.20(+1.66%) |
Nov 11, 2019 | 70.90 | 72.71 | 70.49 | 72.31 | 1,228,324 | +1.48(+2.09%) |
Nov 08, 2019 | 69.51 | 71.24 | 69.13 | 70.83 | 872,300 | +0.99(+1.42%) |
Nov 07, 2019 | 70.43 | 71.22 | 69.81 | 69.84 | 932,779 | -0.48(-0.68%) |
Nov 06, 2019 | 70.85 | 70.94 | 69.66 | 70.32 | 1,506,878 | -0.39(-0.55%) |
Nov 05, 2019 | 71.61 | 72.30 | 70.66 | 70.71 | 1,938,639 | -1.25(-1.74%) |
Nov 04, 2019 | 72.46 | 72.67 | 70.36 | 71.96 | 2,157,111 | -0.27(-0.37%) |
Nov 01, 2019 | 70.56 | 72.36 | 69.75 | 72.23 | 2,067,800 | +1.58(+2.24%) |
Oct 31, 2019 | 68.50 | 71.32 | 68.23 | 70.65 | 3,648,232 | +1.21(+1.74%) |
Oct 30, 2019 | 72.80 | 73.00 | 67.62 | 69.44 | 6,219,796 | +3.03(+4.56%) |
Oct 29, 2019 | 66.90 | 67.02 | 66.22 | 66.41 | 3,279,626 | -0.27(-0.40%) |
Oct 28, 2019 | 66.55 | 67.12 | 65.47 | 66.68 | 2,260,126 | +0.54(+0.82%) |
Oct 25, 2019 | 65.88 | 66.40 | 65.15 | 66.14 | 3,184,400 | +0.39(+0.59%) |
Oct 24, 2019 | 64.89 | 66.34 | 64.89 | 65.75 | 3,052,895 | +1.94(+3.04%) |
Oct 23, 2019 | 63.54 | 65.56 | 63.10 | 63.81 | 2,796,597 | +0.08(+0.13%) |
Oct 22, 2019 | 64.64 | 65.38 | 63.07 | 63.73 | 3,329,842 | -0.14(-0.22%) |
Oct 21, 2019 | 64.50 | 64.96 | 62.38 | 63.87 | 4,891,461 | -0.53(-0.82%) |
Oct 18, 2019 | 67.47 | 67.54 | 63.47 | 64.40 | 5,631,000 | -3.58(-5.27%) |
Oct 17, 2019 | 68.64 | 68.91 | 67.50 | 67.98 | 1,342,656 | -0.11(-0.16%) |
Oct 16, 2019 | 67.29 | 68.91 | 65.41 | 68.09 | 3,982,445 | -1.04(-1.50%) |
Oct 15, 2019 | 71.54 | 71.99 | 68.96 | 69.13 | 4,340,401 | -3.72(-5.11%) |
Oct 14, 2019 | 71.56 | 73.26 | 71.56 | 72.85 | 1,498,730 | +0.97(+1.35%) |
Oct 11, 2019 | 71.24 | 72.63 | 70.28 | 71.88 | 2,355,200 | +1.72(+2.45%) |
Oct 10, 2019 | 73.45 | 73.45 | 69.35 | 70.16 | 3,591,364 | -3.49(-4.74%) |
Oct 09, 2019 | 73.30 | 74.05 | 72.83 | 73.65 | 784,369 | +1.26(+1.74%) |
Oct 08, 2019 | 74.19 | 74.97 | 72.08 | 72.39 | 1,559,043 | -2.75(-3.66%) |
Oct 07, 2019 | 74.27 | 75.71 | 74.27 | 75.14 | 921,073 | +0.34(+0.45%) |
Oct 04, 2019 | 73.98 | 74.84 | 72.33 | 74.80 | 1,389,300 | +1.63(+2.23%) |
Oct 03, 2019 | 69.67 | 73.34 | 69.01 | 73.17 | 2,900,366 | +3.36(+4.81%) |
Oct 02, 2019 | 71.84 | 72.16 | 68.14 | 69.81 | 3,361,648 | -2.90(-3.99%) |
Oct 01, 2019 | 73.32 | 73.96 | 72.41 | 72.71 | 1,710,874 | -0.17(-0.23%) |
Sep 30, 2019 | 71.99 | 73.14 | 71.01 | 72.88 | 1,702,683 | +0.80(+1.11%) |
Sep 27, 2019 | 74.52 | 74.68 | 70.15 | 72.08 | 3,523,300 | -2.00(-2.70%) |
Sep 26, 2019 | 73.51 | 74.80 | 73.01 | 74.08 | 1,198,321 | +0.68(+0.93%) |
Sep 25, 2019 | 73.36 | 73.52 | 70.53 | 73.40 | 1,954,389 | -0.20(-0.27%) |
Sep 24, 2019 | 77.62 | 77.62 | 73.41 | 73.60 | 2,327,474 | -3.63(-4.70%) |
Sep 23, 2019 | 77.08 | 78.33 | 76.69 | 77.23 | 479,879 | -0.26(-0.34%) |
Sep 20, 2019 | 77.53 | 78.48 | 76.34 | 77.49 | 1,319,300 | +0.13(+0.17%) |
Sep 19, 2019 | 78.20 | 78.53 | 76.67 | 77.36 | 1,045,584 | -0.30(-0.39%) |
Sep 18, 2019 | 76.69 | 77.76 | 76.36 | 77.66 | 1,340,958 | +0.98(+1.28%) |
Sep 17, 2019 | 75.20 | 76.97 | 75.15 | 76.68 | 1,257,867 | +2.22(+2.98%) |
Sep 16, 2019 | 72.76 | 74.65 | 71.91 | 74.46 | 1,566,911 | +1.00(+1.36%) |
Sep 13, 2019 | 73.60 | 74.67 | 72.25 | 73.46 | 1,779,300 | -0.77(-1.04%) |
Sep 12, 2019 | 76.52 | 77.60 | 74.18 | 74.23 | 1,803,121 | -1.63(-2.15%) |
Sep 11, 2019 | 75.85 | 78.00 | 75.57 | 75.86 | 1,503,986 | +0.03(+0.04%) |
Sep 10, 2019 | 74.48 | 76.29 | 73.63 | 75.83 | 1,645,473 | +0.21(+0.28%) |
Sep 09, 2019 | 78.70 | 78.86 | 73.42 | 75.62 | 3,365,856 | -2.69(-3.44%) |
Sep 06, 2019 | 79.79 | 79.88 | 77.80 | 78.31 | 888,800 | -1.60(-2.00%) |
Sep 05, 2019 | 80.45 | 80.50 | 78.46 | 79.91 | 1,370,812 | +0.50(+0.63%) |
Sep 04, 2019 | 80.29 | 80.89 | 79.10 | 79.41 | 808,921 | +0.28(+0.35%) |