Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.06 | 74.48 | 73.78 | 73.94 | 153,095 | -0.39(-0.52%) |
Nov 27, 2019 | 73.76 | 74.43 | 73.72 | 74.33 | 175,192 | +0.43(+0.58%) |
Nov 26, 2019 | 73.42 | 73.99 | 72.88 | 73.91 | 210,986 | +0.39(+0.53%) |
Nov 25, 2019 | 73.36 | 74.16 | 72.90 | 73.52 | 280,361 | +0.56(+0.76%) |
Nov 22, 2019 | 72.50 | 73.32 | 72.20 | 72.96 | 277,855 | +0.53(+0.73%) |
Nov 21, 2019 | 73.67 | 73.67 | 72.25 | 72.43 | 177,515 | -1.04(-1.42%) |
Nov 20, 2019 | 73.41 | 73.76 | 72.88 | 73.47 | 470,187 | +0.15(+0.21%) |
Nov 19, 2019 | 73.53 | 73.85 | 72.84 | 73.32 | 280,837 | -0.05(-0.06%) |
Nov 18, 2019 | 72.22 | 73.40 | 71.63 | 73.37 | 475,221 | +1.21(+1.68%) |
Nov 15, 2019 | 73.01 | 73.32 | 72.13 | 72.16 | 369,521 | -0.53(-0.73%) |
Nov 14, 2019 | 72.53 | 72.78 | 72.23 | 72.69 | 232,197 | +0.14(+0.20%) |
Nov 13, 2019 | 72.59 | 73.04 | 72.17 | 72.54 | 300,916 | -0.44(-0.60%) |
Nov 12, 2019 | 73.57 | 73.65 | 72.55 | 72.98 | 235,895 | -0.53(-0.72%) |
Nov 11, 2019 | 72.83 | 73.68 | 72.63 | 73.51 | 165,232 | +0.09(+0.13%) |
Nov 08, 2019 | 73.20 | 73.58 | 72.89 | 73.41 | 136,918 | +0.12(+0.17%) |
Nov 07, 2019 | 74.13 | 74.46 | 73.06 | 73.29 | 227,902 | -0.46(-0.63%) |
Nov 06, 2019 | 73.17 | 74.02 | 72.78 | 73.75 | 260,955 | +0.42(+0.57%) |
Nov 05, 2019 | 73.39 | 74.00 | 72.72 | 73.34 | 293,436 | -0.16(-0.22%) |
Nov 04, 2019 | 73.88 | 74.25 | 73.29 | 73.50 | 355,516 | +0.07(+0.09%) |
Nov 01, 2019 | 73.23 | 73.89 | 72.71 | 73.43 | 398,914 | +0.48(+0.66%) |
Oct 31, 2019 | 72.48 | 73.18 | 71.58 | 72.95 | 484,782 | +0.43(+0.59%) |
Oct 30, 2019 | 72.44 | 73.30 | 71.45 | 72.53 | 326,066 | -0.06(-0.08%) |
Oct 29, 2019 | 69.98 | 72.79 | 69.34 | 72.58 | 575,134 | +2.39(+3.41%) |
Oct 28, 2019 | 69.79 | 70.54 | 69.79 | 70.19 | 262,316 | +0.53(+0.76%) |
Oct 25, 2019 | 68.91 | 70.23 | 68.91 | 69.66 | 194,435 | +0.82(+1.20%) |
Oct 24, 2019 | 69.64 | 69.70 | 68.47 | 68.84 | 275,367 | -0.73(-1.05%) |
Oct 23, 2019 | 70.47 | 70.61 | 69.42 | 69.56 | 290,782 | -0.95(-1.34%) |
Oct 22, 2019 | 70.25 | 70.87 | 69.97 | 70.51 | 149,653 | +0.53(+0.76%) |
Oct 21, 2019 | 70.48 | 70.68 | 69.82 | 69.98 | 214,006 | -0.15(-0.22%) |
Oct 18, 2019 | 69.47 | 70.17 | 69.38 | 70.13 | 197,606 | +0.44(+0.64%) |
Oct 17, 2019 | 69.53 | 70.09 | 69.34 | 69.69 | 212,051 | +0.51(+0.74%) |
Oct 16, 2019 | 69.00 | 69.67 | 68.90 | 69.18 | 287,019 | +0.06(+0.08%) |
Oct 15, 2019 | 68.95 | 69.18 | 68.14 | 69.12 | 384,532 | +0.56(+0.81%) |
Oct 14, 2019 | 69.18 | 69.20 | 68.52 | 68.56 | 342,297 | -0.61(-0.89%) |
Oct 11, 2019 | 68.87 | 70.11 | 68.70 | 69.18 | 229,536 | +0.93(+1.36%) |
Oct 10, 2019 | 67.61 | 68.39 | 67.61 | 68.25 | 225,804 | +0.63(+0.94%) |
Oct 09, 2019 | 67.64 | 68.72 | 66.74 | 67.62 | 252,996 | +0.89(+1.33%) |
Oct 08, 2019 | 67.85 | 68.08 | 66.69 | 66.73 | 350,722 | -1.97(-2.86%) |
Oct 07, 2019 | 68.93 | 69.31 | 68.55 | 68.69 | 275,965 | -0.48(-0.70%) |
Oct 04, 2019 | 68.31 | 69.21 | 68.21 | 69.18 | 364,552 | +1.03(+1.51%) |
Oct 03, 2019 | 67.96 | 68.29 | 67.57 | 68.15 | 437,803 | +0.13(+0.19%) |
Oct 02, 2019 | 68.27 | 68.87 | 67.64 | 68.01 | 567,394 | -0.47(-0.69%) |
Oct 01, 2019 | 69.67 | 70.24 | 68.39 | 68.49 | 682,190 | -0.84(-1.21%) |
Sep 30, 2019 | 69.32 | 69.62 | 68.86 | 69.33 | 431,111 | +0.23(+0.33%) |
Sep 27, 2019 | 69.15 | 69.28 | 68.53 | 69.10 | 261,784 | +0.23(+0.34%) |
Sep 26, 2019 | 69.10 | 69.34 | 68.67 | 68.87 | 223,447 | -0.12(-0.18%) |
Sep 25, 2019 | 68.51 | 69.33 | 68.03 | 68.99 | 434,429 | +0.45(+0.66%) |
Sep 24, 2019 | 69.19 | 69.32 | 68.17 | 68.54 | 475,111 | -0.64(-0.93%) |
Sep 23, 2019 | 67.96 | 69.40 | 67.86 | 69.18 | 451,763 | +1.03(+1.51%) |
Sep 20, 2019 | 69.44 | 69.72 | 68.08 | 68.15 | 1,580,967 | -1.12(-1.62%) |
Sep 19, 2019 | 69.20 | 70.05 | 68.99 | 69.28 | 546,125 | +0.22(+0.31%) |
Sep 18, 2019 | 68.78 | 69.22 | 68.46 | 69.06 | 504,979 | +0.19(+0.27%) |
Sep 17, 2019 | 69.63 | 69.96 | 68.48 | 68.87 | 734,106 | -1.14(-1.63%) |
Sep 16, 2019 | 69.63 | 70.32 | 69.58 | 70.01 | 276,064 | +0.08(+0.12%) |
Sep 13, 2019 | 69.65 | 70.04 | 69.49 | 69.93 | 498,460 | +0.53(+0.76%) |
Sep 12, 2019 | 69.82 | 70.24 | 69.25 | 69.40 | 404,197 | -0.25(-0.37%) |
Sep 11, 2019 | 69.77 | 70.13 | 69.12 | 69.65 | 539,617 | +0.08(+0.11%) |
Sep 10, 2019 | 69.72 | 69.77 | 68.17 | 69.58 | 439,483 | +0.00(+0.00%) |
Sep 09, 2019 | 69.88 | 70.19 | 69.35 | 69.58 | 361,874 | +0.05(+0.07%) |
Sep 06, 2019 | 70.15 | 70.64 | 69.47 | 69.53 | 579,274 | -0.56(-0.79%) |
Sep 05, 2019 | 69.34 | 70.97 | 68.93 | 70.09 | 464,733 | +1.26(+1.84%) |
Sep 04, 2019 | 68.21 | 69.07 | 67.80 | 68.82 | 272,841 | +1.10(+1.63%) |