Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 78.37 | 78.73 | 77.79 | 77.98 | 203,000 | -0.64(-0.81%) |
Nov 27, 2019 | 78.37 | 79.00 | 78.07 | 78.62 | 292,200 | +0.43(+0.55%) |
Nov 26, 2019 | 77.72 | 78.27 | 77.26 | 78.19 | 342,653 | +0.45(+0.58%) |
Nov 25, 2019 | 76.93 | 78.29 | 76.93 | 77.74 | 300,439 | +0.84(+1.09%) |
Nov 22, 2019 | 77.57 | 78.20 | 76.39 | 76.90 | 389,600 | -0.16(-0.21%) |
Nov 21, 2019 | 77.21 | 77.93 | 76.71 | 77.06 | 401,701 | -0.18(-0.23%) |
Nov 20, 2019 | 78.64 | 79.17 | 76.88 | 77.24 | 709,127 | -1.74(-2.20%) |
Nov 19, 2019 | 78.90 | 79.39 | 78.00 | 78.98 | 614,781 | +0.80(+1.02%) |
Nov 18, 2019 | 80.75 | 80.80 | 77.94 | 78.18 | 833,753 | -2.82(-3.49%) |
Nov 15, 2019 | 73.45 | 82.34 | 73.20 | 81.00 | 3,755,600 | +7.80(+10.65%) |
Nov 14, 2019 | 69.16 | 73.29 | 69.16 | 73.21 | 1,116,057 | +3.68(+5.29%) |
Nov 13, 2019 | 68.98 | 69.66 | 68.26 | 69.53 | 825,867 | +0.13(+0.19%) |
Nov 12, 2019 | 68.70 | 69.50 | 68.22 | 69.40 | 476,779 | +0.68(+0.98%) |
Nov 11, 2019 | 68.97 | 69.42 | 68.53 | 68.72 | 348,419 | -0.84(-1.20%) |
Nov 08, 2019 | 68.90 | 69.95 | 68.49 | 69.56 | 1,183,671 | +0.31(+0.45%) |
Nov 07, 2019 | 69.91 | 70.42 | 68.92 | 69.25 | 421,546 | -0.20(-0.29%) |
Nov 06, 2019 | 69.69 | 70.18 | 69.27 | 69.45 | 713,166 | -0.49(-0.70%) |
Nov 05, 2019 | 66.78 | 70.02 | 66.78 | 69.94 | 773,488 | +3.33(+5.01%) |
Nov 04, 2019 | 66.20 | 66.70 | 65.89 | 66.61 | 327,813 | +1.09(+1.67%) |
Nov 01, 2019 | 65.72 | 65.72 | 64.98 | 65.51 | 482,470 | +0.14(+0.21%) |
Oct 31, 2019 | 67.00 | 67.00 | 65.20 | 65.37 | 473,317 | -1.83(-2.73%) |
Oct 30, 2019 | 66.54 | 67.66 | 65.99 | 67.20 | 564,042 | +0.56(+0.84%) |
Oct 29, 2019 | 65.73 | 66.76 | 64.99 | 66.64 | 1,227,073 | +0.94(+1.42%) |
Oct 28, 2019 | 66.51 | 67.62 | 65.40 | 65.71 | 902,987 | -0.13(-0.20%) |
Oct 25, 2019 | 68.03 | 68.42 | 61.73 | 65.84 | 1,629,469 | -1.53(-2.28%) |
Oct 24, 2019 | 67.52 | 67.87 | 66.50 | 67.37 | 484,332 | +0.18(+0.27%) |
Oct 23, 2019 | 66.73 | 67.32 | 66.53 | 67.19 | 349,740 | +0.04(+0.06%) |
Oct 22, 2019 | 67.12 | 67.61 | 66.70 | 67.15 | 356,505 | -0.02(-0.03%) |
Oct 21, 2019 | 67.58 | 68.32 | 67.01 | 67.17 | 362,139 | -0.16(-0.24%) |
Oct 18, 2019 | 68.89 | 69.07 | 67.28 | 67.33 | 348,138 | -1.64(-2.38%) |
Oct 17, 2019 | 69.49 | 70.02 | 68.81 | 68.97 | 222,845 | -0.21(-0.30%) |
Oct 16, 2019 | 69.64 | 70.22 | 69.14 | 69.18 | 355,259 | -1.07(-1.53%) |
Oct 15, 2019 | 69.53 | 70.50 | 69.41 | 70.26 | 360,953 | +0.64(+0.91%) |
Oct 14, 2019 | 68.76 | 70.06 | 68.76 | 69.62 | 415,688 | +0.41(+0.59%) |
Oct 11, 2019 | 69.02 | 69.76 | 68.55 | 69.21 | 372,654 | +1.38(+2.04%) |
Oct 10, 2019 | 67.48 | 68.44 | 67.10 | 67.83 | 608,648 | +1.06(+1.58%) |
Oct 09, 2019 | 66.59 | 67.04 | 66.06 | 66.77 | 394,012 | +0.50(+0.75%) |
Oct 08, 2019 | 67.31 | 67.31 | 65.44 | 66.28 | 486,928 | -1.10(-1.64%) |
Oct 07, 2019 | 67.12 | 68.32 | 66.64 | 67.38 | 411,291 | -0.31(-0.46%) |
Oct 04, 2019 | 68.35 | 69.16 | 67.31 | 67.69 | 504,173 | +0.05(+0.07%) |
Oct 03, 2019 | 66.18 | 67.71 | 64.73 | 67.64 | 471,002 | +1.30(+1.97%) |
Oct 02, 2019 | 67.79 | 68.17 | 66.10 | 66.34 | 541,656 | -1.84(-2.70%) |
Oct 01, 2019 | 70.74 | 71.62 | 68.14 | 68.18 | 484,706 | -2.45(-3.47%) |
Sep 30, 2019 | 69.20 | 70.78 | 69.17 | 70.63 | 258,985 | +1.45(+2.10%) |
Sep 27, 2019 | 70.39 | 70.95 | 68.75 | 69.17 | 336,182 | -1.24(-1.77%) |
Sep 26, 2019 | 70.74 | 71.00 | 69.82 | 70.42 | 243,177 | -0.40(-0.56%) |
Sep 25, 2019 | 69.83 | 71.19 | 69.32 | 70.82 | 392,064 | +0.78(+1.11%) |
Sep 24, 2019 | 71.80 | 72.11 | 69.55 | 70.04 | 357,409 | -1.63(-2.28%) |
Sep 23, 2019 | 71.80 | 72.10 | 71.12 | 71.67 | 420,266 | -0.53(-0.73%) |
Sep 20, 2019 | 71.92 | 72.28 | 71.21 | 72.20 | 1,153,428 | +0.29(+0.40%) |
Sep 19, 2019 | 68.51 | 72.51 | 67.59 | 71.91 | 1,401,666 | +3.53(+5.17%) |
Sep 18, 2019 | 68.65 | 68.65 | 67.38 | 68.38 | 457,241 | -0.30(-0.43%) |
Sep 17, 2019 | 68.65 | 69.24 | 68.16 | 68.68 | 393,714 | -0.41(-0.59%) |
Sep 16, 2019 | 67.99 | 69.15 | 67.55 | 69.08 | 436,964 | +0.57(+0.83%) |
Sep 13, 2019 | 69.19 | 69.60 | 68.36 | 68.52 | 418,670 | -0.66(-0.95%) |
Sep 12, 2019 | 70.95 | 71.01 | 69.10 | 69.17 | 299,541 | -1.05(-1.49%) |
Sep 11, 2019 | 69.59 | 70.56 | 69.07 | 70.22 | 271,015 | +0.55(+0.79%) |
Sep 10, 2019 | 67.64 | 70.25 | 66.86 | 69.67 | 510,254 | +1.93(+2.85%) |
Sep 09, 2019 | 67.37 | 67.81 | 65.77 | 67.74 | 669,651 | +0.64(+0.95%) |
Sep 06, 2019 | 68.32 | 68.53 | 66.85 | 67.10 | 300,815 | -1.03(-1.50%) |
Sep 05, 2019 | 67.45 | 69.14 | 67.45 | 68.13 | 420,855 | +1.43(+2.15%) |
Sep 04, 2019 | 66.37 | 67.11 | 66.11 | 66.69 | 572,633 | +1.18(+1.81%) |