Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.00 | 76.28 | 75.55 | 75.71 | 658,138 | -0.33(-0.43%) |
Nov 27, 2019 | 75.98 | 76.04 | 75.38 | 76.04 | 1,421,720 | +0.33(+0.43%) |
Nov 26, 2019 | 74.76 | 75.74 | 74.73 | 75.71 | 3,719,215 | +1.11(+1.48%) |
Nov 25, 2019 | 74.70 | 74.99 | 74.28 | 74.60 | 1,170,169 | +0.19(+0.26%) |
Nov 22, 2019 | 74.76 | 75.14 | 74.03 | 74.41 | 1,165,562 | -0.28(-0.38%) |
Nov 21, 2019 | 75.59 | 75.59 | 74.37 | 74.69 | 1,285,448 | -0.69(-0.92%) |
Nov 20, 2019 | 75.21 | 75.67 | 74.97 | 75.39 | 1,310,134 | -0.04(-0.05%) |
Nov 19, 2019 | 75.07 | 75.72 | 74.74 | 75.42 | 1,208,669 | +0.64(+0.86%) |
Nov 18, 2019 | 74.46 | 75.03 | 74.34 | 74.78 | 1,333,260 | +0.32(+0.43%) |
Nov 15, 2019 | 74.56 | 74.58 | 73.97 | 74.46 | 1,500,319 | +0.20(+0.27%) |
Nov 14, 2019 | 73.21 | 74.31 | 73.15 | 74.26 | 1,225,506 | +0.83(+1.13%) |
Nov 13, 2019 | 72.85 | 73.57 | 72.78 | 73.44 | 2,131,619 | +0.43(+0.59%) |
Nov 12, 2019 | 72.79 | 73.22 | 72.65 | 73.00 | 1,359,006 | +0.18(+0.25%) |
Nov 11, 2019 | 72.94 | 73.39 | 72.58 | 72.82 | 1,154,471 | -0.37(-0.50%) |
Nov 08, 2019 | 72.96 | 73.22 | 72.46 | 73.19 | 1,954,737 | +0.33(+0.45%) |
Nov 07, 2019 | 73.14 | 73.36 | 72.56 | 72.86 | 1,570,869 | +0.19(+0.27%) |
Nov 06, 2019 | 72.85 | 73.17 | 72.18 | 72.67 | 1,681,429 | +0.06(+0.08%) |
Nov 05, 2019 | 73.30 | 73.82 | 71.99 | 72.61 | 1,973,507 | -0.76(-1.04%) |
Nov 04, 2019 | 74.18 | 74.27 | 73.18 | 73.37 | 1,131,564 | -0.38(-0.51%) |
Nov 01, 2019 | 73.99 | 74.32 | 73.38 | 73.75 | 1,118,585 | +0.22(+0.30%) |
Oct 31, 2019 | 73.85 | 74.10 | 73.22 | 73.53 | 1,335,806 | -0.34(-0.46%) |
Oct 30, 2019 | 73.86 | 73.96 | 72.87 | 73.87 | 1,304,642 | +0.09(+0.12%) |
Oct 29, 2019 | 73.84 | 74.28 | 73.64 | 73.79 | 1,323,799 | +0.11(+0.15%) |
Oct 28, 2019 | 74.21 | 74.25 | 73.35 | 73.67 | 1,184,524 | -0.10(-0.13%) |
Oct 25, 2019 | 73.56 | 74.15 | 73.39 | 73.77 | 1,058,086 | -0.15(-0.20%) |
Oct 24, 2019 | 73.39 | 74.01 | 73.03 | 73.92 | 1,149,736 | +0.55(+0.75%) |
Oct 23, 2019 | 72.58 | 73.39 | 72.50 | 73.37 | 1,727,531 | +0.70(+0.96%) |
Oct 22, 2019 | 74.01 | 74.41 | 72.59 | 72.67 | 1,289,329 | -1.23(-1.67%) |
Oct 21, 2019 | 74.01 | 74.01 | 73.16 | 73.90 | 1,332,284 | +0.38(+0.52%) |
Oct 18, 2019 | 74.17 | 74.53 | 73.31 | 73.52 | 1,799,343 | -0.42(-0.57%) |
Oct 17, 2019 | 74.05 | 74.54 | 73.75 | 73.94 | 1,251,922 | -0.02(-0.02%) |
Oct 16, 2019 | 73.55 | 74.05 | 73.31 | 73.96 | 1,330,075 | -0.10(-0.13%) |
Oct 15, 2019 | 73.94 | 74.18 | 73.59 | 74.06 | 1,167,769 | +0.14(+0.19%) |
Oct 14, 2019 | 73.80 | 74.18 | 73.75 | 73.91 | 1,300,171 | +0.06(+0.08%) |
Oct 11, 2019 | 74.08 | 74.55 | 73.80 | 73.86 | 1,566,734 | +0.60(+0.82%) |
Oct 10, 2019 | 72.43 | 73.50 | 72.27 | 73.25 | 1,231,762 | +0.73(+1.01%) |
Oct 09, 2019 | 71.71 | 72.81 | 71.71 | 72.52 | 1,528,355 | +0.89(+1.24%) |
Oct 08, 2019 | 72.10 | 72.51 | 71.37 | 71.63 | 1,546,942 | -0.74(-1.02%) |
Oct 07, 2019 | 73.17 | 73.38 | 72.34 | 72.37 | 1,706,373 | -1.24(-1.68%) |
Oct 04, 2019 | 72.44 | 73.73 | 72.16 | 73.61 | 2,064,610 | +1.56(+2.17%) |
Oct 03, 2019 | 72.56 | 72.74 | 69.82 | 72.05 | 2,527,050 | -0.69(-0.95%) |
Oct 02, 2019 | 72.26 | 73.22 | 70.98 | 72.74 | 4,432,168 | +1.27(+1.78%) |
Oct 01, 2019 | 72.57 | 72.96 | 71.26 | 71.47 | 2,120,277 | -0.77(-1.06%) |
Sep 30, 2019 | 71.17 | 72.34 | 71.17 | 72.23 | 1,893,119 | +1.09(+1.53%) |
Sep 27, 2019 | 72.43 | 72.87 | 70.65 | 71.14 | 1,765,769 | -0.92(-1.27%) |
Sep 26, 2019 | 71.84 | 72.32 | 71.55 | 72.06 | 1,075,291 | +0.27(+0.38%) |
Sep 25, 2019 | 71.31 | 72.16 | 70.39 | 71.79 | 1,607,965 | +0.51(+0.72%) |
Sep 24, 2019 | 71.95 | 72.66 | 71.08 | 71.27 | 1,804,888 | -0.46(-0.64%) |
Sep 23, 2019 | 72.14 | 72.31 | 71.62 | 71.74 | 1,606,368 | -0.30(-0.41%) |
Sep 20, 2019 | 72.07 | 72.86 | 71.96 | 72.03 | 2,868,889 | +0.03(+0.05%) |
Sep 19, 2019 | 72.30 | 72.98 | 71.89 | 72.00 | 1,293,408 | -0.24(-0.33%) |
Sep 18, 2019 | 72.05 | 72.32 | 71.18 | 72.23 | 1,544,798 | +0.19(+0.27%) |
Sep 17, 2019 | 71.13 | 72.06 | 71.13 | 72.04 | 1,504,785 | +1.30(+1.84%) |
Sep 16, 2019 | 71.05 | 71.55 | 70.58 | 70.74 | 1,683,148 | -0.49(-0.69%) |
Sep 13, 2019 | 71.30 | 72.07 | 70.92 | 71.23 | 2,784,668 | -0.06(-0.09%) |
Sep 12, 2019 | 71.32 | 72.19 | 71.16 | 71.29 | 2,067,844 | +0.38(+0.54%) |
Sep 11, 2019 | 70.46 | 71.07 | 69.90 | 70.91 | 2,150,360 | +0.45(+0.63%) |
Sep 10, 2019 | 70.87 | 71.13 | 68.78 | 70.46 | 3,495,147 | -0.93(-1.31%) |
Sep 09, 2019 | 73.57 | 73.72 | 70.80 | 71.40 | 2,086,015 | -1.97(-2.69%) |
Sep 06, 2019 | 73.20 | 73.73 | 73.18 | 73.37 | 1,445,960 | +0.24(+0.32%) |
Sep 05, 2019 | 72.62 | 73.22 | 72.35 | 73.13 | 2,055,354 | +1.23(+1.71%) |
Sep 04, 2019 | 71.34 | 71.99 | 71.27 | 71.90 | 1,568,109 | +1.21(+1.72%) |