Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.53 | 76.76 | 75.25 | 76.26 | 623,530 | -0.50(-0.66%) |
Nov 27, 2019 | 77.83 | 77.95 | 76.42 | 76.76 | 794,042 | -0.99(-1.27%) |
Nov 26, 2019 | 78.61 | 79.35 | 77.69 | 77.75 | 1,019,379 | -0.84(-1.07%) |
Nov 25, 2019 | 77.79 | 79.30 | 77.48 | 78.59 | 1,306,175 | +1.10(+1.42%) |
Nov 22, 2019 | 77.43 | 77.70 | 76.73 | 77.49 | 671,026 | +0.44(+0.57%) |
Nov 21, 2019 | 77.12 | 77.93 | 76.37 | 77.06 | 1,097,161 | +0.42(+0.54%) |
Nov 20, 2019 | 76.74 | 77.02 | 75.81 | 76.64 | 1,060,263 | -0.20(-0.27%) |
Nov 19, 2019 | 76.77 | 77.18 | 76.08 | 76.84 | 722,726 | +0.29(+0.38%) |
Nov 18, 2019 | 77.26 | 77.43 | 76.29 | 76.55 | 909,689 | -0.91(-1.18%) |
Nov 15, 2019 | 76.96 | 77.79 | 76.58 | 77.46 | 824,848 | +1.23(+1.62%) |
Nov 14, 2019 | 75.88 | 76.29 | 75.54 | 76.23 | 736,019 | +0.24(+0.32%) |
Nov 13, 2019 | 75.47 | 76.30 | 75.16 | 75.99 | 971,523 | -0.03(-0.04%) |
Nov 12, 2019 | 75.82 | 76.80 | 75.67 | 76.02 | 840,440 | -0.15(-0.19%) |
Nov 11, 2019 | 75.59 | 76.50 | 75.05 | 76.16 | 1,390,995 | -0.25(-0.33%) |
Nov 08, 2019 | 76.17 | 76.73 | 75.44 | 76.41 | 1,075,824 | +0.24(+0.32%) |
Nov 07, 2019 | 75.97 | 76.83 | 75.45 | 76.17 | 1,924,635 | +0.66(+0.87%) |
Nov 06, 2019 | 75.24 | 75.85 | 73.99 | 75.51 | 1,069,368 | +0.24(+0.32%) |
Nov 05, 2019 | 74.86 | 75.83 | 74.75 | 75.27 | 1,677,877 | +0.29(+0.39%) |
Nov 04, 2019 | 72.91 | 75.00 | 72.01 | 74.98 | 2,329,504 | +2.60(+3.59%) |
Nov 01, 2019 | 67.65 | 72.40 | 67.44 | 72.38 | 1,939,084 | +5.16(+7.67%) |
Oct 31, 2019 | 69.91 | 71.23 | 65.02 | 67.23 | 2,737,751 | +1.04(+1.57%) |
Oct 30, 2019 | 67.83 | 67.83 | 65.67 | 66.19 | 1,588,628 | -1.64(-2.41%) |
Oct 29, 2019 | 67.55 | 68.21 | 67.32 | 67.83 | 1,525,312 | -0.01(-0.01%) |
Oct 28, 2019 | 68.75 | 69.26 | 67.76 | 67.84 | 1,565,526 | -0.48(-0.71%) |
Oct 25, 2019 | 67.31 | 68.84 | 67.31 | 68.32 | 901,955 | +0.73(+1.08%) |
Oct 24, 2019 | 68.25 | 68.53 | 67.14 | 67.60 | 737,429 | -0.75(-1.09%) |
Oct 23, 2019 | 68.17 | 69.09 | 67.94 | 68.34 | 1,149,853 | -0.02(-0.03%) |
Oct 22, 2019 | 67.00 | 68.63 | 66.35 | 68.36 | 1,272,626 | +1.23(+1.83%) |
Oct 21, 2019 | 68.07 | 68.49 | 66.71 | 67.13 | 1,212,211 | -0.15(-0.22%) |
Oct 18, 2019 | 67.45 | 68.29 | 66.63 | 67.28 | 1,056,528 | -0.25(-0.37%) |
Oct 17, 2019 | 66.53 | 68.00 | 65.80 | 67.53 | 1,641,872 | +1.46(+2.22%) |
Oct 16, 2019 | 65.37 | 66.52 | 64.99 | 66.06 | 1,538,446 | +0.38(+0.58%) |
Oct 15, 2019 | 64.63 | 65.87 | 64.54 | 65.69 | 1,561,546 | +1.09(+1.68%) |
Oct 14, 2019 | 64.12 | 64.85 | 63.28 | 64.60 | 946,376 | +0.05(+0.07%) |
Oct 11, 2019 | 63.53 | 65.57 | 63.53 | 64.55 | 1,302,422 | +1.60(+2.54%) |
Oct 10, 2019 | 61.74 | 63.60 | 61.65 | 62.95 | 947,417 | +1.33(+2.15%) |
Oct 09, 2019 | 62.47 | 62.62 | 61.12 | 61.63 | 1,019,795 | -0.08(-0.13%) |
Oct 08, 2019 | 62.47 | 62.56 | 61.48 | 61.70 | 1,252,234 | -1.32(-2.09%) |
Oct 07, 2019 | 63.25 | 63.78 | 62.51 | 63.02 | 865,494 | -0.45(-0.70%) |
Oct 04, 2019 | 63.86 | 64.15 | 62.51 | 63.47 | 1,038,780 | -0.57(-0.89%) |
Oct 03, 2019 | 63.90 | 64.05 | 61.53 | 64.04 | 1,588,144 | +0.00(+0.00%) |
Oct 02, 2019 | 65.52 | 65.90 | 63.85 | 64.04 | 1,939,744 | -2.23(-3.36%) |
Oct 01, 2019 | 69.99 | 70.14 | 65.85 | 66.27 | 1,959,426 | -3.37(-4.84%) |
Sep 30, 2019 | 69.78 | 70.45 | 69.29 | 69.64 | 842,149 | -0.14(-0.19%) |
Sep 27, 2019 | 70.01 | 70.65 | 69.61 | 69.78 | 836,431 | +0.07(+0.10%) |
Sep 26, 2019 | 70.77 | 71.22 | 69.33 | 69.71 | 842,768 | -1.04(-1.47%) |
Sep 25, 2019 | 69.62 | 71.07 | 69.22 | 70.75 | 1,808,219 | +0.85(+1.22%) |
Sep 24, 2019 | 71.64 | 71.76 | 69.40 | 69.89 | 867,970 | -1.68(-2.34%) |
Sep 23, 2019 | 71.08 | 72.31 | 70.92 | 71.57 | 1,369,173 | -0.17(-0.24%) |
Sep 20, 2019 | 71.48 | 72.15 | 70.95 | 71.74 | 2,159,594 | +0.26(+0.37%) |
Sep 19, 2019 | 72.54 | 72.94 | 71.34 | 71.48 | 839,687 | -0.86(-1.19%) |
Sep 18, 2019 | 72.88 | 73.26 | 71.60 | 72.34 | 1,002,210 | -1.05(-1.43%) |
Sep 17, 2019 | 73.35 | 73.77 | 72.20 | 73.39 | 918,094 | -0.45(-0.60%) |
Sep 16, 2019 | 73.41 | 74.12 | 72.95 | 73.84 | 1,726,086 | +0.98(+1.34%) |
Sep 13, 2019 | 72.68 | 73.88 | 72.54 | 72.86 | 1,295,612 | +0.37(+0.51%) |
Sep 12, 2019 | 72.02 | 72.54 | 70.29 | 72.49 | 1,125,459 | +0.33(+0.46%) |
Sep 11, 2019 | 70.63 | 72.19 | 69.33 | 72.16 | 1,883,801 | +2.14(+3.06%) |
Sep 10, 2019 | 68.15 | 70.02 | 67.76 | 70.02 | 1,861,915 | +1.81(+2.66%) |
Sep 09, 2019 | 66.69 | 69.31 | 66.67 | 68.21 | 2,063,884 | +2.04(+3.09%) |
Sep 06, 2019 | 66.08 | 66.74 | 65.34 | 66.16 | 904,637 | +0.27(+0.41%) |
Sep 05, 2019 | 65.15 | 66.58 | 64.80 | 65.89 | 1,760,884 | +1.64(+2.55%) |
Sep 04, 2019 | 64.60 | 64.90 | 63.97 | 64.25 | 932,400 | +0.47(+0.74%) |