Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.29 | 66.52 | 66.12 | 66.19 | 789,624 | +0.13(+0.20%) |
Nov 27, 2019 | 66.03 | 66.19 | 65.63 | 66.06 | 1,552,860 | +0.04(+0.07%) |
Nov 26, 2019 | 65.79 | 66.29 | 65.51 | 66.02 | 1,993,506 | -0.04(-0.05%) |
Nov 25, 2019 | 66.74 | 66.78 | 65.89 | 66.05 | 1,607,098 | -0.69(-1.04%) |
Nov 22, 2019 | 66.79 | 67.05 | 66.14 | 66.75 | 1,812,475 | -0.21(-0.32%) |
Nov 21, 2019 | 67.18 | 67.24 | 66.57 | 66.96 | 1,722,048 | -0.25(-0.37%) |
Nov 20, 2019 | 67.19 | 67.55 | 66.55 | 67.21 | 1,933,069 | +0.02(+0.03%) |
Nov 19, 2019 | 67.24 | 67.80 | 66.82 | 67.19 | 1,757,662 | -0.25(-0.37%) |
Nov 18, 2019 | 68.30 | 68.59 | 67.37 | 67.44 | 1,767,712 | -0.79(-1.16%) |
Nov 15, 2019 | 68.12 | 68.42 | 67.91 | 68.23 | 1,907,922 | +0.08(+0.12%) |
Nov 14, 2019 | 67.30 | 68.19 | 67.20 | 68.15 | 2,935,406 | +0.85(+1.26%) |
Nov 13, 2019 | 66.35 | 67.62 | 66.27 | 67.31 | 1,814,017 | +1.23(+1.86%) |
Nov 12, 2019 | 66.12 | 66.52 | 66.02 | 66.08 | 2,114,071 | +0.10(+0.15%) |
Nov 11, 2019 | 65.72 | 66.12 | 65.54 | 65.98 | 1,620,007 | +0.25(+0.38%) |
Nov 08, 2019 | 66.00 | 66.72 | 65.31 | 65.73 | 2,755,039 | -0.73(-1.10%) |
Nov 07, 2019 | 66.94 | 66.94 | 65.67 | 66.46 | 1,660,401 | -0.83(-1.23%) |
Nov 06, 2019 | 66.93 | 67.69 | 66.79 | 67.29 | 1,830,955 | +0.53(+0.80%) |
Nov 05, 2019 | 67.52 | 67.64 | 66.44 | 66.76 | 2,356,250 | -1.01(-1.49%) |
Nov 04, 2019 | 68.78 | 68.78 | 67.43 | 67.76 | 1,796,683 | -1.13(-1.64%) |
Nov 01, 2019 | 69.23 | 69.39 | 68.65 | 68.89 | 1,297,625 | -0.30(-0.44%) |
Oct 31, 2019 | 69.10 | 69.35 | 68.55 | 69.20 | 1,879,303 | +0.11(+0.15%) |
Oct 30, 2019 | 68.33 | 69.21 | 68.18 | 69.09 | 1,243,081 | +0.98(+1.44%) |
Oct 29, 2019 | 67.82 | 68.56 | 67.57 | 68.11 | 1,713,337 | +0.57(+0.84%) |
Oct 28, 2019 | 67.96 | 68.42 | 67.37 | 67.54 | 1,875,742 | -0.67(-0.98%) |
Oct 25, 2019 | 69.09 | 69.17 | 68.21 | 68.21 | 1,591,376 | -0.80(-1.16%) |
Oct 24, 2019 | 68.71 | 69.37 | 68.64 | 69.01 | 1,006,883 | +0.38(+0.56%) |
Oct 23, 2019 | 68.59 | 68.83 | 68.22 | 68.63 | 1,465,569 | +0.01(+0.01%) |
Oct 22, 2019 | 68.21 | 68.80 | 68.17 | 68.62 | 1,770,050 | +0.35(+0.51%) |
Oct 21, 2019 | 68.05 | 68.47 | 67.93 | 68.27 | 1,160,634 | +0.04(+0.05%) |
Oct 18, 2019 | 67.39 | 68.36 | 67.24 | 68.23 | 2,363,371 | +0.73(+1.08%) |
Oct 17, 2019 | 67.47 | 67.78 | 67.04 | 67.50 | 1,645,872 | +0.07(+0.11%) |
Oct 16, 2019 | 67.47 | 67.66 | 67.02 | 67.43 | 1,979,461 | -0.07(-0.11%) |
Oct 15, 2019 | 68.00 | 68.31 | 67.14 | 67.50 | 1,456,891 | -0.44(-0.64%) |
Oct 14, 2019 | 68.74 | 68.75 | 67.70 | 67.94 | 1,165,006 | -0.68(-0.99%) |
Oct 11, 2019 | 68.31 | 69.06 | 67.98 | 68.62 | 1,413,845 | +0.18(+0.26%) |
Oct 10, 2019 | 68.55 | 68.80 | 68.03 | 68.44 | 1,359,400 | -0.44(-0.63%) |
Oct 09, 2019 | 69.15 | 69.27 | 68.48 | 68.88 | 1,949,331 | -0.07(-0.10%) |
Oct 08, 2019 | 70.13 | 70.16 | 68.95 | 68.95 | 1,682,238 | -1.35(-1.93%) |
Oct 07, 2019 | 70.76 | 70.76 | 70.07 | 70.30 | 1,518,155 | -0.53(-0.74%) |
Oct 04, 2019 | 69.97 | 70.86 | 69.72 | 70.83 | 1,291,561 | +0.92(+1.31%) |
Oct 03, 2019 | 70.23 | 70.39 | 69.60 | 69.91 | 1,638,915 | -0.22(-0.32%) |
Oct 02, 2019 | 70.86 | 70.98 | 69.97 | 70.13 | 1,565,021 | -0.81(-1.14%) |
Oct 01, 2019 | 70.99 | 71.28 | 70.50 | 70.94 | 2,006,944 | -0.35(-0.49%) |
Sep 30, 2019 | 71.24 | 71.80 | 71.11 | 71.29 | 1,803,428 | +0.04(+0.06%) |
Sep 27, 2019 | 71.73 | 71.73 | 70.73 | 71.24 | 1,150,749 | -0.34(-0.47%) |
Sep 26, 2019 | 71.68 | 72.00 | 71.40 | 71.58 | 1,860,871 | +0.11(+0.15%) |
Sep 25, 2019 | 70.75 | 71.55 | 70.27 | 71.48 | 2,072,637 | +0.62(+0.88%) |
Sep 24, 2019 | 70.66 | 71.06 | 70.21 | 70.85 | 2,189,359 | +0.53(+0.75%) |
Sep 23, 2019 | 70.31 | 70.70 | 70.22 | 70.33 | 1,614,344 | -0.06(-0.09%) |
Sep 20, 2019 | 70.33 | 70.63 | 69.87 | 70.39 | 2,742,238 | +0.34(+0.48%) |
Sep 19, 2019 | 70.00 | 70.14 | 69.69 | 70.05 | 1,743,138 | +0.16(+0.23%) |
Sep 18, 2019 | 69.29 | 69.92 | 69.04 | 69.89 | 2,396,391 | +0.84(+1.21%) |
Sep 17, 2019 | 69.55 | 69.94 | 68.78 | 69.05 | 2,140,752 | +0.33(+0.48%) |
Sep 16, 2019 | 68.22 | 68.88 | 67.97 | 68.72 | 1,705,018 | +0.51(+0.74%) |
Sep 13, 2019 | 67.95 | 69.02 | 67.58 | 68.22 | 2,681,489 | +0.09(+0.13%) |
Sep 12, 2019 | 67.13 | 68.55 | 67.09 | 68.13 | 3,289,705 | +1.54(+2.31%) |
Sep 11, 2019 | 65.94 | 66.68 | 65.30 | 66.59 | 2,809,073 | +0.50(+0.75%) |
Sep 10, 2019 | 66.59 | 66.59 | 65.28 | 66.09 | 2,297,273 | -0.44(-0.66%) |
Sep 09, 2019 | 67.22 | 67.25 | 66.28 | 66.53 | 2,412,077 | -0.89(-1.33%) |
Sep 06, 2019 | 68.39 | 68.54 | 66.97 | 67.42 | 2,219,402 | -0.84(-1.23%) |
Sep 05, 2019 | 69.17 | 69.39 | 68.16 | 68.26 | 1,581,677 | -1.19(-1.72%) |
Sep 04, 2019 | 69.59 | 69.80 | 69.00 | 69.46 | 1,249,932 | +0.00(+0.00%) |