Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.51 | 71.52 | 71.48 | 71.52 | 1,350 | +0.01(+0.01%) |
Nov 27, 2019 | 71.58 | 71.59 | 71.48 | 71.51 | 72,210 | -0.08(-0.11%) |
Nov 26, 2019 | 71.43 | 71.59 | 71.43 | 71.59 | 11,772 | +0.17(+0.24%) |
Nov 25, 2019 | 71.43 | 71.46 | 71.35 | 71.42 | 10,270 | -0.06(-0.09%) |
Nov 22, 2019 | 71.57 | 71.57 | 71.43 | 71.48 | 9,766 | -0.04(-0.05%) |
Nov 21, 2019 | 71.55 | 71.58 | 71.51 | 71.52 | 9,012 | +0.12(+0.17%) |
Nov 20, 2019 | 71.46 | 71.55 | 71.28 | 71.40 | 34,809 | -0.16(-0.23%) |
Nov 19, 2019 | 71.86 | 71.89 | 71.56 | 71.56 | 36,688 | -0.37(-0.51%) |
Nov 18, 2019 | 71.87 | 71.94 | 71.80 | 71.93 | 56,264 | +0.13(+0.17%) |
Nov 15, 2019 | 71.76 | 71.84 | 71.76 | 71.80 | 12,987 | +0.10(+0.13%) |
Nov 14, 2019 | 71.59 | 71.70 | 71.59 | 71.70 | 19,398 | +0.01(+0.01%) |
Nov 13, 2019 | 71.67 | 71.76 | 71.66 | 71.69 | 65,017 | -0.05(-0.08%) |
Nov 12, 2019 | 71.80 | 71.83 | 71.74 | 71.75 | 42,085 | -0.08(-0.11%) |
Nov 11, 2019 | 71.84 | 71.88 | 71.81 | 71.83 | 24,551 | +0.01(+0.01%) |
Nov 08, 2019 | 71.76 | 71.87 | 71.74 | 71.82 | 88,210 | -0.24(-0.33%) |
Nov 07, 2019 | 72.05 | 72.12 | 72.01 | 72.06 | 22,978 | +0.03(+0.04%) |
Nov 06, 2019 | 72.05 | 72.10 | 71.98 | 72.03 | 57,815 | -0.09(-0.12%) |
Nov 05, 2019 | 72.23 | 72.32 | 72.06 | 72.12 | 12,585 | -0.08(-0.10%) |
Nov 04, 2019 | 72.24 | 72.30 | 72.19 | 72.19 | 55,364 | -0.05(-0.07%) |
Nov 01, 2019 | 72.11 | 72.25 | 72.03 | 72.24 | 17,766 | +0.13(+0.18%) |
Oct 31, 2019 | 72.20 | 72.23 | 72.08 | 72.11 | 45,282 | -0.02(-0.03%) |
Oct 30, 2019 | 72.52 | 72.52 | 71.89 | 72.13 | 60,552 | -0.33(-0.45%) |
Oct 29, 2019 | 72.64 | 72.65 | 72.46 | 72.46 | 10,325 | -0.26(-0.36%) |
Oct 28, 2019 | 72.65 | 72.73 | 72.65 | 72.72 | 7,918 | +0.06(+0.08%) |
Oct 25, 2019 | 72.66 | 72.68 | 72.61 | 72.66 | 20,067 | +0.05(+0.07%) |
Oct 24, 2019 | 72.57 | 72.61 | 72.56 | 72.61 | 7,505 | +0.03(+0.05%) |
Oct 23, 2019 | 72.47 | 72.62 | 72.45 | 72.58 | 53,600 | +0.10(+0.14%) |
Oct 22, 2019 | 72.46 | 72.56 | 72.38 | 72.48 | 14,925 | -0.09(-0.12%) |
Oct 21, 2019 | 72.38 | 72.57 | 72.37 | 72.57 | 13,753 | +0.24(+0.33%) |
Oct 18, 2019 | 72.25 | 72.33 | 72.20 | 72.33 | 11,853 | +0.14(+0.20%) |
Oct 17, 2019 | 72.11 | 72.28 | 72.11 | 72.18 | 11,560 | +0.29(+0.40%) |
Oct 16, 2019 | 71.81 | 71.98 | 71.77 | 71.89 | 2,811 | +0.02(+0.03%) |
Oct 15, 2019 | 71.71 | 71.88 | 71.71 | 71.87 | 4,658 | +0.17(+0.24%) |
Oct 14, 2019 | 71.78 | 71.78 | 71.68 | 71.69 | 3,542 | -0.18(-0.26%) |
Oct 11, 2019 | 71.87 | 71.99 | 71.84 | 71.88 | 30,048 | +0.53(+0.74%) |
Oct 10, 2019 | 71.25 | 71.46 | 71.25 | 71.35 | 3,654 | +0.20(+0.28%) |
Oct 09, 2019 | 71.23 | 71.23 | 71.15 | 71.15 | 14,136 | -0.06(-0.08%) |
Oct 08, 2019 | 71.29 | 71.31 | 71.15 | 71.21 | 21,333 | -0.11(-0.15%) |
Oct 07, 2019 | 71.32 | 71.34 | 71.32 | 71.32 | 11,141 | +0.04(+0.05%) |
Oct 04, 2019 | 71.30 | 71.30 | 71.17 | 71.28 | 19,131 | +0.14(+0.20%) |
Oct 03, 2019 | 71.12 | 71.21 | 71.08 | 71.14 | 5,443 | -0.10(-0.14%) |
Oct 02, 2019 | 71.44 | 71.51 | 71.23 | 71.24 | 10,731 | -0.49(-0.68%) |
Oct 01, 2019 | 71.42 | 71.79 | 71.39 | 71.73 | 16,721 | +0.10(+0.14%) |
Sep 30, 2019 | 71.61 | 71.67 | 71.61 | 71.63 | 9,626 | -0.02(-0.03%) |
Sep 27, 2019 | 71.62 | 71.80 | 71.57 | 71.65 | 3,744 | +0.19(+0.27%) |
Sep 26, 2019 | 71.64 | 71.64 | 71.45 | 71.45 | 7,258 | -0.07(-0.10%) |
Sep 25, 2019 | 71.46 | 71.56 | 71.40 | 71.53 | 11,725 | -0.12(-0.16%) |
Sep 24, 2019 | 71.57 | 71.65 | 71.46 | 71.65 | 25,012 | +0.09(+0.12%) |
Sep 23, 2019 | 71.47 | 71.56 | 71.43 | 71.56 | 14,733 | +0.12(+0.16%) |
Sep 20, 2019 | 71.38 | 71.52 | 71.34 | 71.44 | 6,761 | -0.08(-0.11%) |
Sep 19, 2019 | 71.47 | 71.61 | 71.47 | 71.52 | 21,204 | +0.12(+0.18%) |
Sep 18, 2019 | 71.55 | 71.55 | 71.28 | 71.40 | 33,135 | -0.21(-0.30%) |
Sep 17, 2019 | 71.50 | 71.65 | 71.35 | 71.61 | 87,231 | +0.00(+0.00%) |
Sep 16, 2019 | 71.54 | 71.65 | 71.51 | 71.61 | 16,577 | +0.18(+0.25%) |
Sep 13, 2019 | 71.63 | 71.64 | 71.43 | 71.43 | 6,657 | -0.30(-0.42%) |
Sep 12, 2019 | 71.72 | 71.88 | 71.72 | 71.72 | 9,958 | -0.13(-0.19%) |
Sep 11, 2019 | 72.13 | 72.13 | 71.81 | 71.86 | 73,187 | -0.25(-0.35%) |
Sep 10, 2019 | 72.05 | 72.19 | 71.96 | 72.11 | 14,920 | +0.05(+0.07%) |
Sep 09, 2019 | 72.06 | 72.19 | 72.04 | 72.06 | 18,687 | +0.12(+0.16%) |
Sep 06, 2019 | 71.92 | 72.07 | 71.92 | 71.94 | 28,294 | +0.26(+0.36%) |
Sep 05, 2019 | 71.88 | 71.88 | 71.62 | 71.68 | 13,332 | -0.03(-0.04%) |
Sep 04, 2019 | 71.16 | 71.73 | 71.13 | 71.71 | 80,467 | +0.63(+0.89%) |