Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.33 | 64.07 | 62.70 | 63.21 | 1,157,557 | -0.96(-1.50%) |
Nov 27, 2019 | 63.43 | 64.58 | 62.82 | 64.18 | 2,302,146 | +1.16(+1.84%) |
Nov 26, 2019 | 63.20 | 63.42 | 62.17 | 63.02 | 2,668,244 | -0.02(-0.04%) |
Nov 25, 2019 | 61.33 | 63.12 | 60.66 | 63.04 | 3,155,939 | +1.47(+2.39%) |
Nov 22, 2019 | 61.76 | 62.60 | 61.25 | 61.57 | 2,587,712 | -0.20(-0.32%) |
Nov 21, 2019 | 61.75 | 62.21 | 60.60 | 61.77 | 3,709,049 | +0.23(+0.37%) |
Nov 20, 2019 | 60.69 | 62.26 | 59.81 | 61.54 | 1,949,936 | +0.90(+1.48%) |
Nov 19, 2019 | 61.41 | 61.65 | 60.37 | 60.64 | 2,011,654 | -1.26(-2.03%) |
Nov 18, 2019 | 62.68 | 62.70 | 61.54 | 61.90 | 2,104,273 | -1.11(-1.76%) |
Nov 15, 2019 | 62.57 | 63.65 | 62.18 | 63.01 | 2,696,359 | +0.65(+1.05%) |
Nov 14, 2019 | 62.82 | 63.76 | 62.02 | 62.35 | 1,944,513 | -0.44(-0.69%) |
Nov 13, 2019 | 63.03 | 64.04 | 62.14 | 62.79 | 2,652,316 | -0.82(-1.28%) |
Nov 12, 2019 | 63.44 | 64.86 | 62.86 | 63.60 | 3,649,456 | +1.00(+1.60%) |
Nov 11, 2019 | 60.51 | 62.90 | 60.10 | 62.60 | 3,953,669 | +1.10(+1.79%) |
Nov 08, 2019 | 61.03 | 62.40 | 60.54 | 61.50 | 2,918,680 | -0.11(-0.17%) |
Nov 07, 2019 | 63.39 | 64.56 | 60.78 | 61.61 | 6,877,188 | -1.34(-2.12%) |
Nov 06, 2019 | 65.25 | 65.80 | 62.37 | 62.94 | 16,649,270 | -10.62(-14.44%) |
Nov 05, 2019 | 74.20 | 75.65 | 73.45 | 73.57 | 3,530,963 | -0.11(-0.14%) |
Nov 04, 2019 | 71.90 | 74.09 | 71.76 | 73.67 | 2,651,825 | +2.91(+4.11%) |
Nov 01, 2019 | 70.56 | 71.26 | 69.96 | 70.76 | 1,838,755 | +0.84(+1.20%) |
Oct 31, 2019 | 68.49 | 69.94 | 67.54 | 69.92 | 1,734,438 | +1.13(+1.64%) |
Oct 30, 2019 | 71.04 | 71.95 | 68.56 | 68.80 | 2,199,344 | -2.89(-4.03%) |
Oct 29, 2019 | 69.96 | 72.03 | 69.65 | 71.68 | 2,129,048 | +1.08(+1.52%) |
Oct 28, 2019 | 71.73 | 72.42 | 70.13 | 70.61 | 1,496,797 | -0.70(-0.98%) |
Oct 25, 2019 | 70.80 | 71.96 | 70.27 | 71.31 | 1,189,573 | +0.45(+0.63%) |
Oct 24, 2019 | 71.72 | 72.08 | 70.15 | 70.86 | 1,249,691 | -0.20(-0.29%) |
Oct 23, 2019 | 69.69 | 71.64 | 68.60 | 71.06 | 1,651,798 | +1.20(+1.72%) |
Oct 22, 2019 | 67.93 | 70.99 | 67.53 | 69.87 | 1,500,297 | +2.41(+3.57%) |
Oct 21, 2019 | 67.06 | 67.71 | 66.61 | 67.46 | 1,579,906 | +0.63(+0.94%) |
Oct 18, 2019 | 68.70 | 69.20 | 66.81 | 66.83 | 1,686,425 | -1.69(-2.46%) |
Oct 17, 2019 | 68.34 | 69.39 | 67.80 | 68.52 | 2,335,464 | +0.50(+0.73%) |
Oct 16, 2019 | 68.52 | 69.69 | 67.95 | 68.02 | 1,864,296 | -1.15(-1.66%) |
Oct 15, 2019 | 67.69 | 70.07 | 67.40 | 69.17 | 2,600,439 | +0.72(+1.05%) |
Oct 14, 2019 | 67.00 | 69.06 | 65.98 | 68.46 | 1,530,276 | +0.26(+0.38%) |
Oct 11, 2019 | 68.07 | 69.04 | 67.64 | 68.19 | 1,720,644 | +0.90(+1.33%) |
Oct 10, 2019 | 66.56 | 67.52 | 66.16 | 67.30 | 1,645,991 | +0.81(+1.21%) |
Oct 09, 2019 | 66.73 | 67.18 | 65.84 | 66.49 | 1,952,303 | +0.60(+0.90%) |
Oct 08, 2019 | 67.25 | 67.57 | 65.85 | 65.90 | 2,332,637 | -2.08(-3.06%) |
Oct 07, 2019 | 69.60 | 69.83 | 67.97 | 67.97 | 2,182,191 | -1.67(-2.40%) |
Oct 04, 2019 | 70.30 | 70.69 | 68.48 | 69.65 | 1,636,997 | -0.38(-0.55%) |
Oct 03, 2019 | 67.12 | 70.60 | 67.12 | 70.03 | 2,639,805 | +2.26(+3.33%) |
Oct 02, 2019 | 69.02 | 69.45 | 67.22 | 67.77 | 2,493,407 | -1.53(-2.21%) |
Oct 01, 2019 | 72.52 | 72.96 | 69.30 | 69.30 | 3,779,581 | -4.00(-5.46%) |
Sep 30, 2019 | 72.81 | 73.71 | 72.24 | 73.31 | 1,399,665 | -0.07(-0.09%) |
Sep 27, 2019 | 72.56 | 74.11 | 72.48 | 73.37 | 2,066,514 | -0.11(-0.14%) |
Sep 26, 2019 | 75.62 | 75.83 | 72.64 | 73.48 | 3,036,673 | -2.54(-3.35%) |
Sep 25, 2019 | 76.25 | 76.56 | 74.25 | 76.02 | 2,701,289 | -1.02(-1.32%) |
Sep 24, 2019 | 79.50 | 80.14 | 76.31 | 77.04 | 2,797,313 | -3.10(-3.87%) |
Sep 23, 2019 | 78.80 | 80.83 | 78.63 | 80.14 | 2,230,419 | +1.20(+1.52%) |
Sep 20, 2019 | 79.37 | 80.06 | 78.11 | 78.94 | 4,501,957 | -0.42(-0.52%) |
Sep 19, 2019 | 81.20 | 81.40 | 79.04 | 79.36 | 1,699,906 | -0.75(-0.94%) |
Sep 18, 2019 | 81.00 | 81.13 | 79.24 | 80.11 | 1,901,608 | -1.79(-2.19%) |
Sep 17, 2019 | 85.41 | 85.85 | 81.84 | 81.90 | 3,005,019 | -3.74(-4.37%) |
Sep 16, 2019 | 84.79 | 86.38 | 83.01 | 85.64 | 4,887,519 | +6.78(+8.59%) |
Sep 13, 2019 | 78.77 | 79.56 | 77.89 | 78.87 | 1,458,911 | +0.46(+0.58%) |
Sep 12, 2019 | 78.67 | 79.45 | 77.92 | 78.41 | 1,932,173 | -2.08(-2.58%) |
Sep 11, 2019 | 81.53 | 82.65 | 79.73 | 80.49 | 1,611,829 | -0.60(-0.74%) |
Sep 10, 2019 | 79.37 | 82.76 | 79.10 | 81.09 | 3,341,715 | +2.38(+3.02%) |
Sep 09, 2019 | 78.82 | 79.58 | 77.65 | 78.71 | 3,166,746 | +0.77(+0.98%) |
Sep 06, 2019 | 78.09 | 79.09 | 77.53 | 77.95 | 1,991,576 | -1.67(-2.10%) |
Sep 05, 2019 | 80.24 | 81.45 | 79.54 | 79.62 | 1,915,528 | -0.14(-0.17%) |
Sep 04, 2019 | 80.65 | 81.19 | 79.69 | 79.76 | 1,425,348 | +0.67(+0.85%) |