Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.19 | 74.31 | 72.65 | 72.72 | 433,721 | -1.76(-2.36%) |
Nov 27, 2019 | 74.34 | 74.89 | 74.14 | 74.47 | 519,733 | +0.33(+0.45%) |
Nov 26, 2019 | 72.88 | 74.48 | 72.77 | 74.14 | 1,075,879 | +1.02(+1.40%) |
Nov 25, 2019 | 72.78 | 73.29 | 72.17 | 73.12 | 366,503 | +0.55(+0.76%) |
Nov 22, 2019 | 73.57 | 73.61 | 72.54 | 72.57 | 323,804 | -0.81(-1.11%) |
Nov 21, 2019 | 73.13 | 73.69 | 72.79 | 73.38 | 452,598 | +0.25(+0.35%) |
Nov 20, 2019 | 73.08 | 73.92 | 72.71 | 73.13 | 461,101 | -0.02(-0.02%) |
Nov 19, 2019 | 72.50 | 73.25 | 72.02 | 73.14 | 695,300 | +0.66(+0.92%) |
Nov 18, 2019 | 73.50 | 73.50 | 71.94 | 72.48 | 651,759 | -0.82(-1.12%) |
Nov 15, 2019 | 72.95 | 73.69 | 72.72 | 73.30 | 1,667,631 | +0.45(+0.62%) |
Nov 14, 2019 | 72.79 | 73.55 | 72.14 | 72.85 | 387,889 | +0.22(+0.30%) |
Nov 13, 2019 | 73.88 | 73.97 | 72.44 | 72.63 | 497,126 | -1.60(-2.16%) |
Nov 12, 2019 | 74.31 | 75.11 | 74.01 | 74.23 | 735,679 | +0.21(+0.28%) |
Nov 11, 2019 | 73.70 | 74.41 | 73.62 | 74.02 | 689,083 | +0.04(+0.05%) |
Nov 08, 2019 | 73.62 | 74.01 | 73.09 | 73.98 | 351,598 | +0.20(+0.27%) |
Nov 07, 2019 | 73.60 | 73.97 | 73.23 | 73.78 | 475,512 | +0.42(+0.57%) |
Nov 06, 2019 | 73.41 | 74.21 | 72.90 | 73.36 | 459,938 | +0.19(+0.26%) |
Nov 05, 2019 | 71.59 | 73.75 | 71.59 | 73.17 | 627,802 | +1.63(+2.27%) |
Nov 04, 2019 | 71.88 | 72.01 | 70.88 | 71.54 | 567,024 | -0.31(-0.44%) |
Nov 01, 2019 | 69.36 | 72.92 | 69.18 | 71.86 | 1,360,755 | +2.79(+4.04%) |
Oct 31, 2019 | 69.27 | 70.16 | 67.78 | 69.07 | 625,162 | -0.13(-0.19%) |
Oct 30, 2019 | 71.15 | 71.15 | 69.20 | 69.20 | 427,913 | -1.92(-2.70%) |
Oct 29, 2019 | 70.39 | 71.40 | 70.31 | 71.12 | 350,933 | +0.72(+1.02%) |
Oct 28, 2019 | 70.27 | 71.10 | 70.13 | 70.41 | 314,143 | +0.42(+0.60%) |
Oct 25, 2019 | 69.11 | 70.04 | 69.11 | 69.99 | 389,342 | +0.73(+1.06%) |
Oct 24, 2019 | 69.78 | 70.40 | 68.97 | 69.25 | 378,929 | -0.36(-0.52%) |
Oct 23, 2019 | 70.22 | 70.36 | 69.45 | 69.61 | 478,064 | -0.45(-0.64%) |
Oct 22, 2019 | 70.97 | 70.97 | 69.55 | 70.06 | 556,171 | -0.88(-1.24%) |
Oct 21, 2019 | 70.35 | 71.08 | 70.26 | 70.94 | 274,148 | +1.15(+1.65%) |
Oct 18, 2019 | 70.51 | 70.91 | 69.74 | 69.79 | 372,643 | -0.88(-1.25%) |
Oct 17, 2019 | 69.96 | 70.75 | 69.51 | 70.67 | 306,780 | +0.77(+1.10%) |
Oct 16, 2019 | 70.86 | 71.31 | 69.66 | 69.90 | 341,248 | -1.00(-1.41%) |
Oct 15, 2019 | 70.37 | 71.50 | 70.29 | 70.90 | 416,310 | +0.78(+1.11%) |
Oct 14, 2019 | 70.13 | 70.53 | 69.38 | 70.12 | 520,275 | -0.24(-0.34%) |
Oct 11, 2019 | 69.61 | 70.70 | 69.61 | 70.35 | 242,023 | +1.42(+2.05%) |
Oct 10, 2019 | 68.26 | 69.24 | 68.26 | 68.94 | 275,232 | +0.62(+0.91%) |
Oct 09, 2019 | 68.54 | 68.91 | 68.26 | 68.32 | 367,601 | +0.05(+0.08%) |
Oct 08, 2019 | 68.61 | 68.71 | 67.57 | 68.26 | 478,182 | -0.23(-0.33%) |
Oct 07, 2019 | 68.33 | 68.97 | 67.93 | 68.49 | 343,807 | -0.31(-0.46%) |
Oct 04, 2019 | 68.38 | 68.82 | 67.55 | 68.81 | 428,688 | +0.45(+0.65%) |
Oct 03, 2019 | 68.39 | 68.64 | 67.42 | 68.36 | 397,849 | -0.35(-0.51%) |
Oct 02, 2019 | 70.28 | 70.32 | 68.31 | 68.71 | 470,162 | -1.80(-2.55%) |
Oct 01, 2019 | 71.81 | 72.41 | 70.45 | 70.51 | 421,162 | -0.95(-1.33%) |
Sep 30, 2019 | 70.02 | 71.67 | 69.81 | 71.46 | 499,112 | +1.64(+2.35%) |
Sep 27, 2019 | 69.66 | 69.88 | 68.88 | 69.82 | 467,692 | +0.11(+0.16%) |
Sep 26, 2019 | 69.62 | 70.24 | 69.62 | 69.71 | 407,631 | +0.14(+0.20%) |
Sep 25, 2019 | 68.86 | 70.18 | 68.86 | 69.57 | 430,904 | +0.77(+1.12%) |
Sep 24, 2019 | 69.99 | 70.50 | 68.71 | 68.80 | 557,445 | -1.01(-1.44%) |
Sep 23, 2019 | 71.12 | 71.36 | 69.68 | 69.80 | 705,379 | -1.38(-1.94%) |
Sep 20, 2019 | 71.98 | 72.84 | 71.12 | 71.18 | 1,969,910 | -0.69(-0.95%) |
Sep 19, 2019 | 71.76 | 72.27 | 71.61 | 71.87 | 1,022,494 | +0.02(+0.02%) |
Sep 18, 2019 | 71.92 | 72.23 | 71.38 | 71.85 | 715,665 | +0.10(+0.15%) |
Sep 17, 2019 | 72.14 | 72.39 | 70.78 | 71.75 | 475,521 | -0.49(-0.67%) |
Sep 16, 2019 | 72.33 | 73.26 | 71.91 | 72.23 | 739,009 | -0.29(-0.39%) |
Sep 13, 2019 | 72.00 | 72.95 | 71.47 | 72.52 | 649,604 | +0.75(+1.04%) |
Sep 12, 2019 | 71.43 | 71.91 | 70.74 | 71.77 | 529,834 | +0.62(+0.87%) |
Sep 11, 2019 | 70.43 | 71.16 | 69.47 | 71.16 | 547,688 | +0.62(+0.87%) |
Sep 10, 2019 | 69.71 | 70.60 | 69.25 | 70.54 | 437,392 | +0.82(+1.17%) |
Sep 09, 2019 | 68.71 | 69.88 | 68.53 | 69.73 | 412,100 | +1.05(+1.53%) |
Sep 06, 2019 | 69.17 | 69.57 | 68.51 | 68.68 | 597,613 | -0.26(-0.38%) |
Sep 05, 2019 | 68.73 | 70.19 | 68.66 | 68.94 | 705,415 | +0.63(+0.93%) |
Sep 04, 2019 | 68.13 | 69.04 | 67.93 | 68.30 | 578,605 | +0.44(+0.65%) |