Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.02 | 75.36 | 73.87 | 73.89 | 95,021 | -1.51(-2.01%) |
Nov 27, 2019 | 75.30 | 75.72 | 74.73 | 75.40 | 84,941 | +0.57(+0.76%) |
Nov 26, 2019 | 74.93 | 75.71 | 74.49 | 74.83 | 154,830 | +0.03(+0.04%) |
Nov 25, 2019 | 71.17 | 74.97 | 70.18 | 74.80 | 230,036 | +1.12(+1.53%) |
Nov 22, 2019 | 74.73 | 74.97 | 73.51 | 73.68 | 81,686 | -0.62(-0.83%) |
Nov 21, 2019 | 76.82 | 77.03 | 73.98 | 74.30 | 193,800 | -2.31(-3.02%) |
Nov 20, 2019 | 76.99 | 77.51 | 75.80 | 76.61 | 182,168 | -0.36(-0.47%) |
Nov 19, 2019 | 76.10 | 77.53 | 75.94 | 76.97 | 194,735 | +1.38(+1.83%) |
Nov 18, 2019 | 74.63 | 75.66 | 74.35 | 75.59 | 132,468 | +0.87(+1.16%) |
Nov 15, 2019 | 74.01 | 75.16 | 73.57 | 74.73 | 448,016 | +0.91(+1.24%) |
Nov 14, 2019 | 73.36 | 73.99 | 73.06 | 73.81 | 128,665 | +0.50(+0.69%) |
Nov 13, 2019 | 72.76 | 73.69 | 72.43 | 73.31 | 123,345 | +0.54(+0.75%) |
Nov 12, 2019 | 71.94 | 72.88 | 71.54 | 72.77 | 114,389 | +0.40(+0.55%) |
Nov 11, 2019 | 71.77 | 73.01 | 71.15 | 72.36 | 116,088 | +0.50(+0.70%) |
Nov 08, 2019 | 71.40 | 71.90 | 70.94 | 71.86 | 123,579 | +0.13(+0.19%) |
Nov 07, 2019 | 71.79 | 72.24 | 70.95 | 71.73 | 147,661 | +0.43(+0.60%) |
Nov 06, 2019 | 69.08 | 71.76 | 68.38 | 71.30 | 143,579 | -0.87(-1.20%) |
Nov 05, 2019 | 71.73 | 72.97 | 70.88 | 72.16 | 145,399 | -0.05(-0.07%) |
Nov 04, 2019 | 72.05 | 73.40 | 70.50 | 72.21 | 209,386 | +0.90(+1.27%) |
Nov 01, 2019 | 75.50 | 76.03 | 70.09 | 71.31 | 295,352 | -4.10(-5.44%) |
Oct 31, 2019 | 72.64 | 82.17 | 70.17 | 75.41 | 961,631 | +8.21(+12.22%) |
Oct 30, 2019 | 66.72 | 67.35 | 65.77 | 67.20 | 448,948 | +0.46(+0.68%) |
Oct 29, 2019 | 66.31 | 67.31 | 66.15 | 66.75 | 169,862 | +0.57(+0.86%) |
Oct 28, 2019 | 66.35 | 66.82 | 65.97 | 66.17 | 99,067 | +0.06(+0.09%) |
Oct 25, 2019 | 65.50 | 66.33 | 65.34 | 66.12 | 47,353 | +0.41(+0.62%) |
Oct 24, 2019 | 65.24 | 66.01 | 65.14 | 65.71 | 58,793 | +0.60(+0.92%) |
Oct 23, 2019 | 64.72 | 65.45 | 63.82 | 65.11 | 85,638 | +0.13(+0.21%) |
Oct 22, 2019 | 65.80 | 66.16 | 64.71 | 64.97 | 89,792 | -0.81(-1.23%) |
Oct 21, 2019 | 66.18 | 66.58 | 65.41 | 65.78 | 127,201 | -0.15(-0.23%) |
Oct 18, 2019 | 66.97 | 67.32 | 65.45 | 65.94 | 112,975 | -1.42(-2.11%) |
Oct 17, 2019 | 66.39 | 67.51 | 66.06 | 67.36 | 103,609 | +1.17(+1.77%) |
Oct 16, 2019 | 66.53 | 66.72 | 65.74 | 66.18 | 120,925 | -0.59(-0.88%) |
Oct 15, 2019 | 66.59 | 67.47 | 65.98 | 66.77 | 117,255 | +0.50(+0.76%) |
Oct 14, 2019 | 66.47 | 66.79 | 66.02 | 66.27 | 58,419 | -0.41(-0.61%) |
Oct 11, 2019 | 66.32 | 67.44 | 65.91 | 66.68 | 93,341 | +1.07(+1.63%) |
Oct 10, 2019 | 65.26 | 65.94 | 65.04 | 65.61 | 89,529 | +0.31(+0.48%) |
Oct 09, 2019 | 64.88 | 65.53 | 64.78 | 65.30 | 57,042 | +0.63(+0.97%) |
Oct 08, 2019 | 64.71 | 65.35 | 64.09 | 64.67 | 100,867 | -0.38(-0.59%) |
Oct 07, 2019 | 64.64 | 65.58 | 64.64 | 65.05 | 131,193 | +0.05(+0.07%) |
Oct 04, 2019 | 64.76 | 67.01 | 64.07 | 65.00 | 128,409 | +0.38(+0.59%) |
Oct 03, 2019 | 63.90 | 64.81 | 62.98 | 64.62 | 281,422 | +0.50(+0.77%) |
Oct 02, 2019 | 65.33 | 65.33 | 62.87 | 64.13 | 163,022 | -1.64(-2.49%) |
Oct 01, 2019 | 68.39 | 68.82 | 65.31 | 65.76 | 182,131 | -2.25(-3.30%) |
Sep 30, 2019 | 67.62 | 68.56 | 67.36 | 68.01 | 164,567 | +0.35(+0.52%) |
Sep 27, 2019 | 67.71 | 68.04 | 66.36 | 67.66 | 171,562 | +0.10(+0.16%) |
Sep 26, 2019 | 67.04 | 67.84 | 66.51 | 67.56 | 146,754 | +0.43(+0.64%) |
Sep 25, 2019 | 66.13 | 67.72 | 65.84 | 67.13 | 206,749 | +0.82(+1.24%) |
Sep 24, 2019 | 66.06 | 66.86 | 65.93 | 66.31 | 145,281 | +0.55(+0.84%) |
Sep 23, 2019 | 65.17 | 66.13 | 64.67 | 65.76 | 106,548 | +0.32(+0.49%) |
Sep 20, 2019 | 66.20 | 66.40 | 65.35 | 65.43 | 269,523 | -0.75(-1.14%) |
Sep 19, 2019 | 66.94 | 67.61 | 66.05 | 66.18 | 142,341 | -0.44(-0.66%) |
Sep 18, 2019 | 66.56 | 66.96 | 65.32 | 66.62 | 188,025 | +0.06(+0.09%) |
Sep 17, 2019 | 66.45 | 67.01 | 66.05 | 66.56 | 136,286 | -0.09(-0.13%) |
Sep 16, 2019 | 66.23 | 67.36 | 65.80 | 66.65 | 82,567 | +0.30(+0.44%) |
Sep 13, 2019 | 65.02 | 66.49 | 64.63 | 66.36 | 128,934 | +1.53(+2.37%) |
Sep 12, 2019 | 64.99 | 65.68 | 64.37 | 64.82 | 179,467 | +0.17(+0.27%) |
Sep 11, 2019 | 64.59 | 64.89 | 63.70 | 64.65 | 178,801 | +0.30(+0.47%) |
Sep 10, 2019 | 65.05 | 65.73 | 63.38 | 64.35 | 81,682 | -0.84(-1.30%) |
Sep 09, 2019 | 66.04 | 66.04 | 64.53 | 65.19 | 106,702 | -0.47(-0.72%) |
Sep 06, 2019 | 66.85 | 66.85 | 65.54 | 65.67 | 104,253 | -0.99(-1.48%) |
Sep 05, 2019 | 66.33 | 67.26 | 65.60 | 66.65 | 206,445 | +1.03(+1.58%) |
Sep 04, 2019 | 66.46 | 66.46 | 65.57 | 65.62 | 121,624 | -0.28(-0.43%) |