Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.90 | 73.30 | 72.80 | 73.21 | 6,700 | +0.41(+0.56%) |
Nov 27, 2019 | 72.78 | 72.91 | 72.60 | 72.80 | 9,000 | -0.36(-0.49%) |
Nov 26, 2019 | 72.60 | 73.16 | 72.47 | 73.16 | 23,934 | +0.60(+0.83%) |
Nov 25, 2019 | 72.78 | 72.96 | 72.56 | 72.56 | 104,229 | -0.18(-0.25%) |
Nov 22, 2019 | 73.12 | 73.19 | 72.74 | 72.74 | 19,800 | -0.21(-0.29%) |
Nov 21, 2019 | 73.24 | 73.27 | 72.84 | 72.95 | 19,979 | -0.46(-0.63%) |
Nov 20, 2019 | 73.19 | 73.41 | 73.01 | 73.41 | 17,793 | +0.19(+0.26%) |
Nov 19, 2019 | 72.66 | 73.42 | 72.66 | 73.22 | 14,585 | +0.30(+0.41%) |
Nov 18, 2019 | 72.64 | 72.98 | 72.58 | 72.92 | 24,357 | +0.39(+0.54%) |
Nov 15, 2019 | 72.49 | 72.69 | 72.36 | 72.53 | 30,500 | -0.22(-0.30%) |
Nov 14, 2019 | 72.61 | 72.96 | 72.36 | 72.75 | 18,615 | +0.44(+0.61%) |
Nov 13, 2019 | 72.32 | 72.48 | 72.18 | 72.31 | 17,087 | +0.45(+0.62%) |
Nov 12, 2019 | 71.80 | 72.06 | 71.53 | 71.86 | 26,826 | +0.04(+0.06%) |
Nov 11, 2019 | 72.24 | 72.25 | 71.49 | 71.82 | 16,017 | -0.43(-0.60%) |
Nov 08, 2019 | 72.66 | 72.79 | 72.25 | 72.25 | 21,800 | -0.99(-1.35%) |
Nov 07, 2019 | 74.49 | 74.49 | 72.94 | 73.24 | 20,435 | -1.32(-1.77%) |
Nov 06, 2019 | 74.45 | 74.57 | 74.23 | 74.56 | 24,132 | +0.29(+0.39%) |
Nov 05, 2019 | 74.64 | 74.69 | 73.98 | 74.27 | 29,921 | -1.16(-1.54%) |
Nov 04, 2019 | 75.75 | 75.75 | 75.25 | 75.43 | 16,408 | -0.31(-0.41%) |
Nov 01, 2019 | 75.60 | 75.87 | 75.45 | 75.74 | 17,900 | +0.12(+0.15%) |
Oct 31, 2019 | 75.52 | 75.75 | 75.41 | 75.63 | 13,079 | +0.69(+0.93%) |
Oct 30, 2019 | 74.79 | 75.07 | 74.34 | 74.93 | 28,735 | +0.47(+0.63%) |
Oct 29, 2019 | 74.49 | 74.69 | 74.25 | 74.46 | 11,184 | -0.40(-0.53%) |
Oct 28, 2019 | 74.91 | 74.94 | 74.58 | 74.86 | 16,773 | -0.27(-0.36%) |
Oct 25, 2019 | 75.74 | 75.81 | 74.95 | 75.13 | 12,600 | +0.24(+0.33%) |
Oct 24, 2019 | 74.70 | 75.00 | 74.62 | 74.89 | 17,492 | +0.78(+1.05%) |
Oct 23, 2019 | 74.16 | 74.38 | 74.02 | 74.11 | 32,522 | +0.09(+0.12%) |
Oct 22, 2019 | 73.98 | 74.07 | 73.72 | 74.02 | 21,025 | +0.11(+0.15%) |
Oct 21, 2019 | 74.59 | 74.59 | 73.76 | 73.91 | 17,649 | -0.28(-0.38%) |
Oct 18, 2019 | 74.14 | 74.24 | 73.95 | 74.19 | 10,900 | +0.11(+0.15%) |
Oct 17, 2019 | 74.15 | 74.39 | 74.05 | 74.08 | 16,635 | +0.18(+0.24%) |
Oct 16, 2019 | 73.76 | 74.04 | 73.61 | 73.90 | 16,940 | +0.33(+0.45%) |
Oct 15, 2019 | 73.89 | 73.89 | 73.35 | 73.57 | 22,080 | -0.48(-0.65%) |
Oct 14, 2019 | 73.60 | 74.08 | 73.60 | 74.05 | 11,634 | +0.45(+0.61%) |
Oct 11, 2019 | 73.66 | 73.66 | 73.03 | 73.60 | 33,000 | -0.34(-0.46%) |
Oct 10, 2019 | 73.98 | 74.13 | 73.63 | 73.94 | 25,566 | -0.49(-0.66%) |
Oct 09, 2019 | 74.57 | 74.57 | 74.16 | 74.43 | 16,698 | +0.09(+0.12%) |
Oct 08, 2019 | 74.10 | 74.34 | 73.86 | 74.34 | 24,096 | +0.97(+1.33%) |
Oct 07, 2019 | 73.71 | 73.92 | 73.31 | 73.37 | 14,614 | -0.53(-0.72%) |
Oct 04, 2019 | 73.84 | 74.09 | 73.50 | 73.90 | 14,000 | -0.06(-0.08%) |
Oct 03, 2019 | 73.84 | 74.51 | 73.71 | 73.96 | 18,807 | +0.13(+0.18%) |
Oct 02, 2019 | 73.70 | 74.31 | 73.58 | 73.83 | 37,321 | +0.91(+1.25%) |
Oct 01, 2019 | 72.30 | 73.06 | 72.10 | 72.92 | 47,983 | +0.34(+0.46%) |
Sep 30, 2019 | 73.08 | 73.18 | 72.24 | 72.58 | 16,470 | -1.33(-1.80%) |
Sep 27, 2019 | 73.58 | 74.24 | 73.44 | 73.91 | 18,900 | -0.61(-0.82%) |
Sep 26, 2019 | 74.62 | 74.82 | 74.36 | 74.52 | 13,884 | +0.25(+0.34%) |
Sep 25, 2019 | 75.75 | 75.87 | 74.09 | 74.27 | 56,792 | -2.01(-2.64%) |
Sep 24, 2019 | 75.55 | 76.33 | 75.22 | 76.28 | 26,477 | +0.28(+0.37%) |
Sep 23, 2019 | 75.47 | 76.00 | 75.47 | 76.00 | 32,459 | +1.31(+1.75%) |
Sep 20, 2019 | 74.23 | 74.80 | 74.14 | 74.69 | 23,300 | +0.67(+0.91%) |
Sep 19, 2019 | 74.10 | 74.27 | 73.84 | 74.02 | 29,695 | +0.45(+0.61%) |
Sep 18, 2019 | 74.13 | 74.38 | 72.90 | 73.57 | 17,919 | -0.62(-0.84%) |
Sep 17, 2019 | 74.16 | 74.49 | 74.00 | 74.19 | 19,165 | +0.22(+0.29%) |
Sep 16, 2019 | 73.98 | 74.30 | 73.70 | 73.97 | 14,725 | +0.75(+1.03%) |
Sep 13, 2019 | 74.47 | 74.59 | 73.09 | 73.22 | 16,900 | -1.11(-1.49%) |
Sep 12, 2019 | 74.76 | 75.07 | 74.25 | 74.33 | 45,662 | +0.24(+0.32%) |
Sep 11, 2019 | 73.61 | 74.18 | 73.60 | 74.09 | 138,063 | +0.50(+0.68%) |
Sep 10, 2019 | 73.99 | 74.09 | 73.39 | 73.59 | 32,806 | -0.22(-0.30%) |
Sep 09, 2019 | 74.33 | 74.43 | 73.74 | 73.81 | 26,110 | -0.20(-0.27%) |
Sep 06, 2019 | 75.36 | 75.61 | 73.95 | 74.01 | 31,700 | -1.27(-1.69%) |
Sep 05, 2019 | 76.51 | 76.51 | 74.75 | 75.28 | 36,670 | -2.13(-2.75%) |
Sep 04, 2019 | 76.80 | 77.41 | 76.70 | 77.41 | 30,966 | +0.99(+1.30%) |