Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.38 | 75.38 | 74.58 | 74.64 | 473,626 | -1.21(-1.60%) |
Nov 27, 2019 | 75.97 | 76.18 | 75.62 | 75.85 | 1,640,546 | +0.18(+0.24%) |
Nov 26, 2019 | 74.48 | 76.06 | 74.42 | 75.67 | 1,811,064 | +1.18(+1.58%) |
Nov 25, 2019 | 74.15 | 74.68 | 73.67 | 74.49 | 699,126 | +0.40(+0.54%) |
Nov 22, 2019 | 73.87 | 74.15 | 73.35 | 74.09 | 1,775,275 | +0.07(+0.10%) |
Nov 21, 2019 | 74.08 | 74.14 | 73.09 | 74.02 | 1,141,359 | -0.14(-0.19%) |
Nov 20, 2019 | 75.45 | 75.58 | 73.79 | 74.16 | 1,401,462 | -1.60(-2.11%) |
Nov 19, 2019 | 76.57 | 76.57 | 75.55 | 75.76 | 1,041,175 | -0.96(-1.25%) |
Nov 18, 2019 | 76.24 | 76.74 | 75.54 | 76.71 | 853,383 | -0.02(-0.03%) |
Nov 15, 2019 | 76.50 | 76.79 | 76.40 | 76.74 | 876,715 | +0.37(+0.48%) |
Nov 14, 2019 | 75.82 | 76.41 | 75.58 | 76.37 | 1,182,412 | +0.25(+0.33%) |
Nov 13, 2019 | 76.13 | 76.89 | 75.83 | 76.12 | 1,239,939 | -0.20(-0.26%) |
Nov 12, 2019 | 76.67 | 76.77 | 76.12 | 76.31 | 1,161,681 | -0.70(-0.91%) |
Nov 11, 2019 | 77.16 | 77.42 | 76.66 | 77.02 | 1,582,382 | -0.53(-0.69%) |
Nov 08, 2019 | 77.44 | 78.01 | 77.37 | 77.55 | 1,138,241 | -0.14(-0.18%) |
Nov 07, 2019 | 77.28 | 78.00 | 77.21 | 77.69 | 800,205 | +0.66(+0.85%) |
Nov 06, 2019 | 76.80 | 77.44 | 76.60 | 77.03 | 1,052,792 | +0.25(+0.33%) |
Nov 05, 2019 | 76.12 | 76.99 | 75.84 | 76.78 | 1,376,409 | +0.78(+1.02%) |
Nov 04, 2019 | 75.41 | 76.14 | 74.80 | 76.00 | 1,583,086 | +0.98(+1.31%) |
Nov 01, 2019 | 73.75 | 75.03 | 73.70 | 75.02 | 1,120,057 | +1.79(+2.44%) |
Oct 31, 2019 | 73.76 | 73.81 | 72.94 | 73.23 | 937,361 | -0.84(-1.14%) |
Oct 30, 2019 | 73.18 | 74.21 | 72.94 | 74.08 | 956,702 | +0.61(+0.83%) |
Oct 29, 2019 | 73.26 | 73.72 | 73.08 | 73.47 | 884,052 | -0.20(-0.27%) |
Oct 28, 2019 | 73.13 | 73.81 | 73.09 | 73.67 | 1,194,075 | +0.76(+1.05%) |
Oct 25, 2019 | 72.63 | 73.15 | 72.38 | 72.90 | 675,110 | +0.18(+0.25%) |
Oct 24, 2019 | 73.38 | 73.80 | 72.40 | 72.72 | 1,691,882 | -0.65(-0.88%) |
Oct 23, 2019 | 72.08 | 73.65 | 72.08 | 73.37 | 2,372,518 | -0.24(-0.32%) |
Oct 22, 2019 | 72.69 | 73.95 | 72.29 | 73.61 | 2,157,500 | +0.91(+1.25%) |
Oct 21, 2019 | 71.85 | 72.83 | 71.85 | 72.70 | 975,016 | +0.93(+1.30%) |
Oct 18, 2019 | 71.87 | 72.26 | 71.72 | 71.77 | 815,818 | -0.01(-0.01%) |
Oct 17, 2019 | 71.73 | 72.13 | 71.26 | 71.77 | 958,401 | +0.36(+0.50%) |
Oct 16, 2019 | 71.49 | 71.85 | 70.95 | 71.41 | 935,408 | +0.30(+0.43%) |
Oct 15, 2019 | 70.85 | 71.87 | 70.47 | 71.11 | 923,563 | +0.32(+0.45%) |
Oct 14, 2019 | 70.98 | 71.17 | 70.54 | 70.79 | 438,020 | -0.45(-0.63%) |
Oct 11, 2019 | 71.13 | 72.08 | 70.77 | 71.24 | 961,043 | +1.20(+1.72%) |
Oct 10, 2019 | 69.36 | 70.18 | 69.31 | 70.04 | 874,783 | +0.69(+0.99%) |
Oct 09, 2019 | 69.04 | 69.69 | 68.77 | 69.35 | 1,028,712 | +0.70(+1.01%) |
Oct 08, 2019 | 69.06 | 69.32 | 68.62 | 68.65 | 1,261,137 | -0.99(-1.42%) |
Oct 07, 2019 | 69.46 | 69.75 | 69.15 | 69.64 | 1,158,643 | -0.04(-0.06%) |
Oct 04, 2019 | 70.04 | 70.08 | 69.11 | 69.68 | 1,379,142 | -0.11(-0.15%) |
Oct 03, 2019 | 69.05 | 69.90 | 68.68 | 69.79 | 2,034,050 | +0.29(+0.41%) |
Oct 02, 2019 | 70.36 | 70.54 | 69.08 | 69.50 | 1,682,527 | -1.57(-2.21%) |
Oct 01, 2019 | 73.17 | 73.45 | 70.73 | 71.08 | 1,324,586 | -2.56(-3.47%) |
Sep 30, 2019 | 73.39 | 74.24 | 73.32 | 73.63 | 1,011,084 | +0.36(+0.49%) |
Sep 27, 2019 | 73.69 | 73.90 | 72.96 | 73.27 | 676,940 | -0.05(-0.07%) |
Sep 26, 2019 | 73.59 | 73.88 | 72.99 | 73.32 | 851,629 | -0.14(-0.19%) |
Sep 25, 2019 | 73.26 | 73.58 | 72.45 | 73.46 | 1,186,119 | +0.07(+0.10%) |
Sep 24, 2019 | 73.44 | 74.55 | 73.07 | 73.39 | 1,020,776 | +0.17(+0.23%) |
Sep 23, 2019 | 73.35 | 73.51 | 72.72 | 73.22 | 950,026 | -0.13(-0.18%) |
Sep 20, 2019 | 74.93 | 75.12 | 73.28 | 73.35 | 1,364,498 | -1.52(-2.02%) |
Sep 19, 2019 | 74.26 | 75.26 | 74.26 | 74.86 | 631,897 | +0.43(+0.58%) |
Sep 18, 2019 | 74.77 | 74.81 | 73.93 | 74.43 | 680,862 | -0.47(-0.62%) |
Sep 17, 2019 | 74.99 | 75.21 | 73.60 | 74.90 | 830,130 | +0.04(+0.05%) |
Sep 16, 2019 | 74.94 | 75.56 | 74.62 | 74.85 | 864,774 | -0.62(-0.83%) |
Sep 13, 2019 | 75.75 | 76.61 | 75.13 | 75.48 | 1,234,406 | -0.20(-0.27%) |
Sep 12, 2019 | 75.72 | 76.20 | 75.40 | 75.68 | 701,712 | -0.05(-0.06%) |
Sep 11, 2019 | 76.37 | 76.53 | 74.67 | 75.73 | 1,050,616 | -0.61(-0.79%) |
Sep 10, 2019 | 75.52 | 76.34 | 75.11 | 76.34 | 902,298 | +0.75(+0.99%) |
Sep 09, 2019 | 76.06 | 76.16 | 75.08 | 75.59 | 978,523 | -0.47(-0.61%) |
Sep 06, 2019 | 76.95 | 76.95 | 75.85 | 76.06 | 664,614 | +0.05(+0.07%) |
Sep 05, 2019 | 74.91 | 76.11 | 74.91 | 76.00 | 911,040 | +1.69(+2.27%) |
Sep 04, 2019 | 74.17 | 75.07 | 74.17 | 74.32 | 550,827 | +0.61(+0.83%) |