Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.13 | 74.16 | 73.31 | 73.56 | 242,525 | -1.07(-1.44%) |
Nov 27, 2019 | 74.49 | 75.03 | 74.21 | 74.63 | 280,743 | +0.04(+0.06%) |
Nov 26, 2019 | 74.33 | 75.13 | 74.05 | 74.59 | 385,490 | +0.08(+0.11%) |
Nov 25, 2019 | 74.03 | 74.58 | 73.72 | 74.50 | 416,143 | +0.75(+1.01%) |
Nov 22, 2019 | 72.89 | 73.82 | 72.61 | 73.75 | 401,173 | +2.27(+3.17%) |
Nov 21, 2019 | 72.11 | 72.17 | 71.00 | 71.49 | 581,819 | +0.80(+1.13%) |
Nov 20, 2019 | 71.78 | 72.00 | 70.69 | 70.69 | 480,830 | -1.46(-2.02%) |
Nov 19, 2019 | 73.34 | 73.81 | 72.03 | 72.14 | 628,044 | -1.31(-1.78%) |
Nov 18, 2019 | 73.45 | 73.64 | 72.86 | 73.45 | 445,490 | -1.00(-1.34%) |
Nov 15, 2019 | 74.63 | 74.98 | 74.20 | 74.45 | 279,294 | +0.48(+0.65%) |
Nov 14, 2019 | 73.61 | 74.29 | 73.44 | 73.97 | 254,708 | +0.09(+0.12%) |
Nov 13, 2019 | 74.45 | 74.90 | 73.78 | 73.88 | 427,147 | -1.21(-1.62%) |
Nov 12, 2019 | 75.74 | 75.93 | 74.84 | 75.09 | 374,991 | -0.78(-1.02%) |
Nov 11, 2019 | 76.64 | 76.75 | 75.58 | 75.87 | 411,418 | -1.23(-1.60%) |
Nov 08, 2019 | 76.56 | 77.15 | 75.84 | 77.10 | 208,883 | +0.32(+0.42%) |
Nov 07, 2019 | 76.31 | 77.07 | 76.31 | 76.78 | 340,397 | +1.39(+1.85%) |
Nov 06, 2019 | 75.84 | 76.01 | 75.13 | 75.39 | 427,951 | -0.14(-0.19%) |
Nov 05, 2019 | 74.57 | 75.74 | 74.51 | 75.53 | 621,895 | +1.63(+2.20%) |
Nov 04, 2019 | 72.39 | 73.97 | 72.37 | 73.90 | 365,531 | +2.96(+4.17%) |
Nov 01, 2019 | 70.30 | 71.04 | 69.79 | 70.95 | 405,228 | +1.41(+2.03%) |
Oct 31, 2019 | 69.41 | 69.98 | 68.80 | 69.54 | 488,834 | -0.22(-0.32%) |
Oct 30, 2019 | 69.84 | 70.06 | 69.06 | 69.76 | 679,295 | -1.45(-2.03%) |
Oct 29, 2019 | 71.25 | 71.43 | 70.57 | 71.21 | 676,777 | -1.58(-2.17%) |
Oct 28, 2019 | 72.34 | 73.69 | 72.34 | 72.79 | 771,393 | -0.53(-0.72%) |
Oct 25, 2019 | 73.57 | 74.48 | 72.65 | 73.31 | 896,988 | -0.26(-0.35%) |
Oct 24, 2019 | 74.74 | 74.99 | 73.35 | 73.57 | 671,608 | -0.71(-0.95%) |
Oct 23, 2019 | 73.53 | 74.31 | 72.72 | 74.28 | 1,009,731 | +1.35(+1.85%) |
Oct 22, 2019 | 72.36 | 73.37 | 72.00 | 72.93 | 711,905 | +0.18(+0.25%) |
Oct 21, 2019 | 73.18 | 73.47 | 72.16 | 72.75 | 579,337 | +0.97(+1.36%) |
Oct 18, 2019 | 71.13 | 72.68 | 70.95 | 71.78 | 825,346 | +0.54(+0.76%) |
Oct 17, 2019 | 72.08 | 72.18 | 70.79 | 71.23 | 765,920 | -0.78(-1.08%) |
Oct 16, 2019 | 71.54 | 72.25 | 71.40 | 72.01 | 478,086 | +0.63(+0.88%) |
Oct 15, 2019 | 70.30 | 71.47 | 69.92 | 71.39 | 1,060,219 | +0.96(+1.36%) |
Oct 14, 2019 | 70.30 | 70.67 | 69.69 | 70.43 | 312,503 | -0.34(-0.48%) |
Oct 11, 2019 | 69.67 | 71.34 | 69.67 | 70.77 | 519,633 | +2.57(+3.77%) |
Oct 10, 2019 | 68.15 | 68.75 | 67.84 | 68.20 | 355,010 | +0.75(+1.11%) |
Oct 09, 2019 | 67.12 | 67.78 | 66.48 | 67.45 | 431,338 | +0.89(+1.34%) |
Oct 08, 2019 | 67.22 | 67.42 | 66.42 | 66.55 | 587,210 | -1.79(-2.61%) |
Oct 07, 2019 | 67.74 | 68.68 | 67.44 | 68.34 | 706,463 | -0.27(-0.39%) |
Oct 04, 2019 | 67.64 | 68.82 | 67.64 | 68.61 | 971,318 | +1.20(+1.78%) |
Oct 03, 2019 | 66.65 | 67.58 | 66.25 | 67.41 | 520,787 | +0.43(+0.64%) |
Oct 02, 2019 | 66.52 | 67.39 | 66.14 | 66.98 | 699,015 | -0.96(-1.42%) |
Oct 01, 2019 | 68.92 | 69.09 | 67.54 | 67.95 | 913,775 | -2.52(-3.58%) |
Sep 30, 2019 | 69.52 | 70.73 | 69.21 | 70.47 | 965,003 | +0.86(+1.23%) |
Sep 27, 2019 | 69.26 | 69.63 | 68.79 | 69.61 | 835,084 | -0.51(-0.73%) |
Sep 26, 2019 | 69.68 | 70.29 | 69.14 | 70.12 | 458,137 | +0.64(+0.93%) |
Sep 25, 2019 | 68.62 | 69.89 | 67.85 | 69.47 | 529,028 | +0.64(+0.93%) |
Sep 24, 2019 | 69.12 | 69.23 | 68.25 | 68.83 | 848,863 | +0.37(+0.54%) |
Sep 23, 2019 | 66.92 | 68.81 | 66.75 | 68.46 | 1,195,298 | -1.44(-2.06%) |
Sep 20, 2019 | 70.13 | 70.38 | 69.28 | 69.90 | 1,352,031 | -0.92(-1.30%) |
Sep 19, 2019 | 70.16 | 71.22 | 70.03 | 70.82 | 751,964 | +0.26(+0.37%) |
Sep 18, 2019 | 70.25 | 70.73 | 69.66 | 70.56 | 590,625 | +0.02(+0.03%) |
Sep 17, 2019 | 69.40 | 70.55 | 68.71 | 70.55 | 639,256 | -0.39(-0.55%) |
Sep 16, 2019 | 70.82 | 71.29 | 70.41 | 70.94 | 349,028 | -0.24(-0.34%) |
Sep 13, 2019 | 71.65 | 72.43 | 70.92 | 71.18 | 572,805 | +0.27(+0.38%) |
Sep 12, 2019 | 69.63 | 71.21 | 69.00 | 70.91 | 506,811 | +0.67(+0.95%) |
Sep 11, 2019 | 70.40 | 70.63 | 68.63 | 70.24 | 785,404 | -0.52(-0.73%) |
Sep 10, 2019 | 69.30 | 70.80 | 68.92 | 70.76 | 781,837 | +0.99(+1.42%) |
Sep 09, 2019 | 68.50 | 70.03 | 68.18 | 69.77 | 721,558 | +3.02(+4.52%) |
Sep 06, 2019 | 66.35 | 67.20 | 65.96 | 66.75 | 609,634 | +0.49(+0.74%) |
Sep 05, 2019 | 64.90 | 66.74 | 64.46 | 66.26 | 1,208,884 | +4.22(+6.80%) |
Sep 04, 2019 | 61.62 | 62.65 | 61.34 | 62.04 | 572,474 | +1.89(+3.15%) |