Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 70.06 | 70.23 | 69.81 | 69.89 | 35,987 | -0.37(-0.52%) |
Nov 27, 2019 | 70.16 | 70.25 | 69.94 | 70.25 | 52,869 | +0.32(+0.45%) |
Nov 26, 2019 | 69.81 | 69.98 | 69.70 | 69.94 | 75,376 | +0.08(+0.11%) |
Nov 25, 2019 | 69.17 | 69.88 | 69.17 | 69.86 | 55,547 | +1.01(+1.47%) |
Nov 22, 2019 | 68.92 | 69.05 | 68.42 | 68.85 | 56,104 | +0.06(+0.09%) |
Nov 21, 2019 | 69.18 | 69.30 | 68.63 | 68.79 | 78,112 | -0.49(-0.71%) |
Nov 20, 2019 | 69.30 | 69.84 | 68.80 | 69.29 | 140,703 | -0.30(-0.43%) |
Nov 19, 2019 | 69.57 | 69.75 | 69.18 | 69.58 | 152,806 | +0.29(+0.41%) |
Nov 18, 2019 | 69.31 | 69.56 | 69.07 | 69.30 | 151,043 | -0.11(-0.16%) |
Nov 15, 2019 | 68.92 | 69.42 | 68.80 | 69.40 | 443,075 | +0.99(+1.45%) |
Nov 14, 2019 | 68.17 | 68.43 | 68.04 | 68.41 | 87,450 | +0.07(+0.10%) |
Nov 13, 2019 | 67.74 | 68.41 | 67.69 | 68.35 | 111,527 | +0.22(+0.32%) |
Nov 12, 2019 | 67.82 | 68.29 | 67.66 | 68.13 | 130,587 | +0.53(+0.79%) |
Nov 11, 2019 | 67.23 | 67.74 | 67.18 | 67.59 | 70,395 | -0.01(-0.01%) |
Nov 08, 2019 | 66.95 | 67.61 | 66.86 | 67.60 | 72,380 | +0.58(+0.87%) |
Nov 07, 2019 | 67.29 | 67.67 | 66.91 | 67.02 | 161,109 | +0.17(+0.25%) |
Nov 06, 2019 | 66.95 | 66.95 | 66.51 | 66.85 | 117,234 | -0.17(-0.25%) |
Nov 05, 2019 | 67.16 | 67.26 | 66.73 | 67.02 | 102,881 | +0.03(+0.04%) |
Nov 04, 2019 | 67.21 | 67.38 | 66.92 | 66.99 | 96,584 | +0.28(+0.42%) |
Nov 01, 2019 | 66.12 | 66.74 | 66.03 | 66.71 | 187,116 | +1.03(+1.57%) |
Oct 31, 2019 | 66.12 | 66.12 | 65.35 | 65.68 | 77,839 | -0.56(-0.85%) |
Oct 30, 2019 | 65.95 | 66.28 | 65.51 | 66.25 | 121,004 | +0.57(+0.87%) |
Oct 29, 2019 | 66.01 | 66.10 | 65.67 | 65.67 | 111,278 | -0.46(-0.70%) |
Oct 28, 2019 | 65.83 | 66.25 | 65.83 | 66.14 | 81,701 | +0.71(+1.09%) |
Oct 25, 2019 | 64.85 | 65.60 | 64.79 | 65.43 | 107,559 | +0.46(+0.72%) |
Oct 24, 2019 | 64.45 | 65.04 | 64.45 | 64.96 | 115,431 | +0.99(+1.55%) |
Oct 23, 2019 | 63.86 | 64.47 | 63.68 | 63.97 | 133,203 | -0.12(-0.19%) |
Oct 22, 2019 | 65.32 | 65.34 | 64.05 | 64.09 | 126,052 | -1.11(-1.70%) |
Oct 21, 2019 | 64.95 | 65.38 | 64.80 | 65.20 | 131,985 | +0.66(+1.03%) |
Oct 18, 2019 | 65.45 | 65.45 | 63.83 | 64.54 | 99,876 | -1.04(-1.58%) |
Oct 17, 2019 | 65.89 | 66.03 | 65.42 | 65.58 | 107,546 | +0.11(+0.17%) |
Oct 16, 2019 | 66.11 | 66.11 | 65.33 | 65.47 | 177,779 | -1.07(-1.61%) |
Oct 15, 2019 | 65.94 | 66.71 | 65.83 | 66.53 | 104,401 | +0.79(+1.20%) |
Oct 14, 2019 | 65.76 | 65.84 | 65.50 | 65.74 | 69,012 | -0.07(-0.11%) |
Oct 11, 2019 | 65.71 | 66.36 | 65.71 | 65.81 | 222,902 | +0.94(+1.45%) |
Oct 10, 2019 | 64.54 | 65.22 | 64.52 | 64.87 | 158,033 | +0.36(+0.55%) |
Oct 09, 2019 | 64.20 | 64.80 | 64.09 | 64.52 | 195,007 | +0.85(+1.34%) |
Oct 08, 2019 | 64.72 | 64.72 | 63.65 | 63.67 | 340,968 | -1.55(-2.38%) |
Oct 07, 2019 | 65.08 | 65.68 | 65.08 | 65.22 | 132,486 | +0.03(+0.05%) |
Oct 04, 2019 | 64.49 | 65.19 | 64.39 | 65.19 | 972,886 | +1.07(+1.67%) |
Oct 03, 2019 | 62.78 | 64.12 | 62.05 | 64.12 | 215,860 | +1.32(+2.09%) |
Oct 02, 2019 | 63.18 | 63.18 | 62.33 | 62.81 | 354,756 | -0.90(-1.41%) |
Oct 01, 2019 | 64.70 | 65.02 | 63.60 | 63.71 | 1,020,877 | -0.74(-1.15%) |
Sep 30, 2019 | 63.99 | 64.59 | 63.73 | 64.45 | 206,090 | +0.58(+0.91%) |
Sep 27, 2019 | 65.42 | 65.42 | 63.28 | 63.86 | 200,966 | -1.53(-2.34%) |
Sep 26, 2019 | 65.43 | 65.61 | 64.95 | 65.40 | 96,310 | -0.05(-0.08%) |
Sep 25, 2019 | 64.68 | 65.58 | 63.81 | 65.45 | 129,124 | +0.81(+1.26%) |
Sep 24, 2019 | 66.38 | 66.44 | 64.50 | 64.63 | 165,691 | -1.35(-2.05%) |
Sep 23, 2019 | 65.67 | 66.23 | 65.61 | 65.99 | 56,943 | +0.20(+0.30%) |
Sep 20, 2019 | 66.46 | 66.62 | 65.32 | 65.79 | 147,225 | -0.46(-0.70%) |
Sep 19, 2019 | 66.37 | 66.78 | 66.15 | 66.25 | 121,679 | +0.05(+0.07%) |
Sep 18, 2019 | 66.19 | 66.23 | 65.27 | 66.20 | 100,417 | -0.07(-0.10%) |
Sep 17, 2019 | 65.81 | 66.30 | 65.62 | 66.27 | 124,632 | +0.47(+0.72%) |
Sep 16, 2019 | 65.01 | 65.98 | 65.01 | 65.80 | 99,596 | +0.28(+0.42%) |
Sep 13, 2019 | 66.18 | 66.19 | 65.50 | 65.52 | 226,353 | -0.58(-0.88%) |
Sep 12, 2019 | 66.25 | 66.71 | 65.97 | 66.11 | 178,668 | +0.25(+0.38%) |
Sep 11, 2019 | 65.43 | 66.00 | 65.24 | 65.86 | 191,840 | +0.43(+0.66%) |
Sep 10, 2019 | 65.48 | 65.57 | 64.72 | 65.42 | 361,424 | -0.56(-0.85%) |
Sep 09, 2019 | 67.38 | 67.38 | 65.47 | 65.99 | 208,890 | -1.13(-1.68%) |
Sep 06, 2019 | 67.52 | 67.79 | 67.03 | 67.11 | 232,829 | -0.34(-0.50%) |
Sep 05, 2019 | 67.12 | 67.63 | 66.77 | 67.45 | 171,253 | +1.07(+1.61%) |
Sep 04, 2019 | 65.97 | 66.52 | 65.97 | 66.38 | 237,155 | +1.27(+1.96%) |