Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 69.57 | 70.06 | 68.61 | 68.90 | 653,500 | -1.06(-1.52%) |
Nov 27, 2019 | 70.59 | 70.84 | 69.62 | 69.96 | 1,015,300 | -0.02(-0.03%) |
Nov 26, 2019 | 70.42 | 70.68 | 69.80 | 69.98 | 1,086,206 | -0.38(-0.54%) |
Nov 25, 2019 | 69.52 | 70.47 | 69.02 | 70.36 | 625,665 | +1.06(+1.53%) |
Nov 22, 2019 | 68.53 | 69.64 | 68.48 | 69.30 | 614,200 | +0.86(+1.26%) |
Nov 21, 2019 | 68.21 | 68.86 | 68.06 | 68.44 | 1,296,968 | +0.09(+0.13%) |
Nov 20, 2019 | 67.39 | 69.75 | 67.39 | 68.35 | 1,665,521 | -1.15(-1.65%) |
Nov 19, 2019 | 68.89 | 69.76 | 68.75 | 69.50 | 849,541 | +0.81(+1.18%) |
Nov 18, 2019 | 68.59 | 68.79 | 67.27 | 68.69 | 800,133 | +0.23(+0.34%) |
Nov 15, 2019 | 68.31 | 68.71 | 67.86 | 68.46 | 1,031,700 | +0.28(+0.41%) |
Nov 14, 2019 | 68.34 | 68.46 | 67.67 | 68.18 | 552,949 | -0.10(-0.15%) |
Nov 13, 2019 | 67.65 | 68.36 | 67.09 | 68.28 | 597,697 | +0.40(+0.59%) |
Nov 12, 2019 | 67.37 | 68.31 | 67.22 | 67.88 | 801,889 | +0.48(+0.71%) |
Nov 11, 2019 | 68.70 | 68.73 | 66.96 | 67.40 | 823,146 | -1.51(-2.19%) |
Nov 08, 2019 | 68.79 | 68.91 | 68.09 | 68.91 | 905,200 | +0.17(+0.25%) |
Nov 07, 2019 | 69.00 | 70.34 | 68.49 | 68.74 | 1,148,864 | +0.14(+0.20%) |
Nov 06, 2019 | 66.96 | 68.75 | 66.70 | 68.60 | 1,589,888 | +0.87(+1.28%) |
Nov 05, 2019 | 64.98 | 68.43 | 64.16 | 67.73 | 3,110,151 | +2.00(+3.04%) |
Nov 04, 2019 | 63.43 | 66.02 | 63.43 | 65.73 | 2,216,757 | +2.43(+3.84%) |
Nov 01, 2019 | 62.91 | 63.93 | 62.88 | 63.30 | 917,000 | +0.71(+1.14%) |
Oct 31, 2019 | 62.86 | 63.23 | 62.07 | 62.59 | 864,444 | -0.21(-0.34%) |
Oct 30, 2019 | 62.98 | 63.07 | 62.47 | 62.80 | 655,666 | -0.32(-0.51%) |
Oct 29, 2019 | 62.08 | 63.21 | 62.02 | 63.12 | 847,188 | +1.00(+1.61%) |
Oct 28, 2019 | 62.27 | 62.86 | 62.11 | 62.12 | 691,020 | -0.13(-0.21%) |
Oct 25, 2019 | 61.79 | 62.67 | 61.73 | 62.25 | 754,800 | +0.31(+0.50%) |
Oct 24, 2019 | 62.97 | 63.18 | 61.75 | 61.94 | 900,642 | -1.31(-2.07%) |
Oct 23, 2019 | 62.49 | 63.63 | 62.44 | 63.25 | 1,064,657 | +0.76(+1.22%) |
Oct 22, 2019 | 63.20 | 63.20 | 62.26 | 62.49 | 975,247 | -0.41(-0.65%) |
Oct 21, 2019 | 62.97 | 63.48 | 62.63 | 62.90 | 1,008,550 | +0.09(+0.14%) |
Oct 18, 2019 | 63.63 | 64.26 | 62.77 | 62.81 | 1,255,800 | -0.74(-1.16%) |
Oct 17, 2019 | 62.90 | 63.83 | 62.66 | 63.55 | 1,219,100 | +1.10(+1.76%) |
Oct 16, 2019 | 61.82 | 63.46 | 61.64 | 62.45 | 1,627,507 | +0.61(+0.99%) |
Oct 15, 2019 | 61.57 | 62.07 | 61.12 | 61.84 | 907,368 | +0.48(+0.78%) |
Oct 14, 2019 | 63.00 | 63.00 | 61.33 | 61.36 | 923,776 | -1.58(-2.51%) |
Oct 11, 2019 | 63.17 | 63.73 | 62.84 | 62.94 | 926,200 | +0.56(+0.90%) |
Oct 10, 2019 | 62.26 | 62.91 | 61.91 | 62.38 | 828,921 | +0.27(+0.43%) |
Oct 09, 2019 | 62.52 | 62.53 | 61.43 | 62.11 | 779,250 | -0.02(-0.03%) |
Oct 08, 2019 | 62.51 | 62.69 | 61.89 | 62.13 | 991,130 | -0.75(-1.19%) |
Oct 07, 2019 | 62.72 | 63.16 | 62.45 | 62.88 | 592,014 | -0.05(-0.08%) |
Oct 04, 2019 | 62.27 | 62.95 | 61.95 | 62.93 | 869,400 | +1.08(+1.75%) |
Oct 03, 2019 | 61.78 | 62.33 | 60.94 | 61.85 | 798,858 | +0.07(+0.11%) |
Oct 02, 2019 | 62.93 | 63.03 | 61.01 | 61.78 | 945,516 | -1.27(-2.01%) |
Oct 01, 2019 | 63.32 | 63.96 | 62.73 | 63.05 | 871,014 | -0.45(-0.71%) |
Sep 30, 2019 | 62.92 | 63.77 | 62.54 | 63.50 | 975,073 | +0.92(+1.47%) |
Sep 27, 2019 | 61.97 | 62.81 | 61.60 | 62.58 | 809,900 | +0.96(+1.56%) |
Sep 26, 2019 | 62.59 | 62.59 | 61.04 | 61.62 | 757,162 | -0.61(-0.98%) |
Sep 25, 2019 | 60.93 | 62.29 | 60.86 | 62.23 | 674,102 | +1.17(+1.92%) |
Sep 24, 2019 | 62.48 | 62.72 | 60.84 | 61.06 | 952,154 | -1.27(-2.04%) |
Sep 23, 2019 | 62.65 | 62.97 | 61.86 | 62.33 | 684,991 | -0.52(-0.83%) |
Sep 20, 2019 | 62.75 | 63.41 | 62.40 | 62.85 | 2,004,400 | -0.30(-0.48%) |
Sep 19, 2019 | 63.02 | 63.78 | 63.02 | 63.15 | 662,423 | +0.28(+0.45%) |
Sep 18, 2019 | 62.77 | 63.25 | 62.51 | 62.87 | 941,379 | +0.11(+0.18%) |
Sep 17, 2019 | 65.24 | 65.75 | 62.72 | 62.76 | 1,363,757 | -2.36(-3.62%) |
Sep 16, 2019 | 63.81 | 65.24 | 63.69 | 65.12 | 1,006,167 | +0.80(+1.24%) |
Sep 13, 2019 | 65.21 | 65.61 | 64.09 | 64.32 | 1,323,400 | -0.71(-1.09%) |
Sep 12, 2019 | 66.02 | 66.57 | 65.00 | 65.03 | 1,473,389 | -0.81(-1.23%) |
Sep 11, 2019 | 63.90 | 65.85 | 63.51 | 65.84 | 1,476,847 | +1.94(+3.04%) |
Sep 10, 2019 | 62.42 | 64.24 | 62.37 | 63.90 | 1,523,229 | +1.29(+2.06%) |
Sep 09, 2019 | 61.79 | 62.75 | 61.69 | 62.61 | 909,615 | +1.05(+1.71%) |
Sep 06, 2019 | 62.00 | 62.00 | 60.51 | 61.56 | 1,463,400 | -0.27(-0.44%) |
Sep 05, 2019 | 61.45 | 62.04 | 61.25 | 61.83 | 928,178 | +0.77(+1.26%) |
Sep 04, 2019 | 62.00 | 62.55 | 61.00 | 61.06 | 713,086 | -0.50(-0.81%) |