Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.23 | 71.54 | 70.73 | 70.81 | 1,007,590 | -0.22(-0.31%) |
Nov 27, 2019 | 71.07 | 71.16 | 70.74 | 71.04 | 2,633,108 | +0.16(+0.22%) |
Nov 26, 2019 | 70.31 | 71.06 | 70.26 | 70.88 | 3,890,436 | +0.49(+0.69%) |
Nov 25, 2019 | 70.48 | 70.75 | 70.12 | 70.39 | 2,080,944 | -0.07(-0.10%) |
Nov 22, 2019 | 70.51 | 70.81 | 69.89 | 70.46 | 2,531,813 | +0.01(+0.01%) |
Nov 21, 2019 | 70.69 | 70.99 | 69.61 | 70.45 | 3,409,800 | -0.24(-0.34%) |
Nov 20, 2019 | 70.57 | 71.23 | 70.29 | 70.69 | 2,526,242 | +0.26(+0.37%) |
Nov 19, 2019 | 70.16 | 70.81 | 69.86 | 70.44 | 2,142,416 | +0.04(+0.06%) |
Nov 18, 2019 | 69.98 | 71.03 | 69.91 | 70.39 | 2,816,902 | +0.75(+1.08%) |
Nov 15, 2019 | 69.39 | 69.78 | 69.04 | 69.64 | 2,624,939 | +0.40(+0.58%) |
Nov 14, 2019 | 69.55 | 69.56 | 69.09 | 69.24 | 2,931,581 | -0.09(-0.14%) |
Nov 13, 2019 | 68.15 | 69.35 | 67.94 | 69.33 | 2,112,061 | +1.47(+2.17%) |
Nov 12, 2019 | 67.93 | 68.14 | 67.61 | 67.86 | 1,650,033 | -0.09(-0.13%) |
Nov 11, 2019 | 68.02 | 68.17 | 67.63 | 67.94 | 1,683,783 | -0.10(-0.15%) |
Nov 08, 2019 | 67.80 | 68.21 | 67.33 | 68.05 | 1,547,796 | +0.02(+0.03%) |
Nov 07, 2019 | 69.13 | 69.50 | 67.45 | 68.03 | 2,393,241 | -1.71(-2.46%) |
Nov 06, 2019 | 69.49 | 69.94 | 69.13 | 69.74 | 2,224,472 | +0.27(+0.38%) |
Nov 05, 2019 | 69.45 | 69.99 | 69.01 | 69.48 | 2,530,257 | -0.29(-0.42%) |
Nov 04, 2019 | 70.79 | 70.88 | 69.41 | 69.77 | 1,919,772 | -1.17(-1.65%) |
Nov 01, 2019 | 71.84 | 71.96 | 70.86 | 70.94 | 1,815,856 | -0.81(-1.13%) |
Oct 31, 2019 | 71.46 | 72.02 | 71.09 | 71.76 | 1,819,838 | +0.43(+0.60%) |
Oct 30, 2019 | 71.19 | 71.79 | 70.85 | 71.33 | 2,555,356 | +0.29(+0.41%) |
Oct 29, 2019 | 70.88 | 71.23 | 70.45 | 71.04 | 2,457,546 | -0.81(-1.13%) |
Oct 28, 2019 | 72.68 | 72.96 | 71.62 | 71.85 | 1,602,509 | -1.25(-1.71%) |
Oct 25, 2019 | 73.98 | 74.16 | 73.01 | 73.10 | 1,662,162 | -0.76(-1.03%) |
Oct 24, 2019 | 73.71 | 74.14 | 73.58 | 73.86 | 1,066,917 | +0.12(+0.16%) |
Oct 23, 2019 | 73.74 | 73.89 | 73.27 | 73.74 | 1,643,260 | +0.17(+0.23%) |
Oct 22, 2019 | 74.00 | 74.16 | 73.41 | 73.57 | 1,180,956 | -0.24(-0.33%) |
Oct 21, 2019 | 73.39 | 73.86 | 73.11 | 73.81 | 1,833,090 | +0.46(+0.63%) |
Oct 18, 2019 | 72.77 | 73.49 | 72.45 | 73.35 | 1,466,689 | +0.41(+0.56%) |
Oct 17, 2019 | 72.44 | 73.12 | 72.38 | 72.94 | 1,290,878 | +0.46(+0.64%) |
Oct 16, 2019 | 71.95 | 72.58 | 71.61 | 72.48 | 1,720,546 | +0.42(+0.58%) |
Oct 15, 2019 | 72.74 | 72.96 | 71.80 | 72.06 | 2,010,729 | -0.57(-0.79%) |
Oct 14, 2019 | 73.51 | 73.59 | 72.60 | 72.63 | 988,890 | -0.69(-0.95%) |
Oct 11, 2019 | 73.01 | 73.69 | 72.75 | 73.32 | 1,341,469 | +0.03(+0.04%) |
Oct 10, 2019 | 73.38 | 73.66 | 72.68 | 73.30 | 1,751,771 | -0.47(-0.64%) |
Oct 09, 2019 | 72.78 | 73.92 | 72.78 | 73.77 | 2,128,995 | +1.06(+1.46%) |
Oct 08, 2019 | 73.19 | 73.33 | 72.70 | 72.71 | 1,568,875 | -0.45(-0.61%) |
Oct 07, 2019 | 73.10 | 73.43 | 72.90 | 73.15 | 1,716,857 | -0.21(-0.28%) |
Oct 04, 2019 | 72.66 | 73.44 | 72.48 | 73.36 | 1,727,747 | +0.81(+1.12%) |
Oct 03, 2019 | 72.42 | 72.59 | 71.98 | 72.54 | 2,449,382 | +0.21(+0.28%) |
Oct 02, 2019 | 73.16 | 73.26 | 72.12 | 72.34 | 2,596,629 | -0.81(-1.10%) |
Oct 01, 2019 | 72.89 | 73.22 | 72.43 | 73.14 | 1,467,354 | -0.09(-0.13%) |
Sep 30, 2019 | 73.13 | 73.64 | 72.99 | 73.24 | 2,666,128 | +0.11(+0.15%) |
Sep 27, 2019 | 73.21 | 73.37 | 72.55 | 73.13 | 1,658,661 | +0.07(+0.09%) |
Sep 26, 2019 | 72.72 | 73.27 | 72.54 | 73.06 | 1,569,433 | +0.53(+0.73%) |
Sep 25, 2019 | 72.50 | 72.67 | 72.16 | 72.53 | 1,466,638 | -0.02(-0.02%) |
Sep 24, 2019 | 71.83 | 72.69 | 71.63 | 72.54 | 2,260,063 | +1.00(+1.40%) |
Sep 23, 2019 | 71.42 | 71.83 | 71.16 | 71.54 | 1,489,960 | +0.20(+0.28%) |
Sep 20, 2019 | 71.38 | 71.65 | 71.05 | 71.35 | 3,839,206 | +0.03(+0.04%) |
Sep 19, 2019 | 71.39 | 71.47 | 71.11 | 71.32 | 2,238,817 | +0.34(+0.48%) |
Sep 18, 2019 | 71.02 | 71.19 | 70.47 | 70.98 | 1,829,870 | +0.19(+0.26%) |
Sep 17, 2019 | 70.14 | 71.03 | 70.14 | 70.79 | 1,966,076 | +0.60(+0.86%) |
Sep 16, 2019 | 70.33 | 70.33 | 69.97 | 70.19 | 1,272,034 | +0.05(+0.07%) |
Sep 13, 2019 | 70.24 | 70.73 | 70.04 | 70.14 | 2,017,390 | -0.41(-0.58%) |
Sep 12, 2019 | 70.37 | 70.85 | 70.16 | 70.55 | 1,904,588 | +0.59(+0.84%) |
Sep 11, 2019 | 69.33 | 70.19 | 69.07 | 69.96 | 1,987,707 | +0.26(+0.37%) |
Sep 10, 2019 | 69.49 | 69.72 | 68.92 | 69.70 | 2,875,908 | +0.06(+0.09%) |
Sep 09, 2019 | 69.66 | 70.19 | 69.46 | 69.64 | 3,392,931 | -0.47(-0.67%) |
Sep 06, 2019 | 69.91 | 70.21 | 69.76 | 70.11 | 2,002,238 | +0.27(+0.39%) |
Sep 05, 2019 | 69.81 | 70.01 | 68.94 | 69.84 | 2,635,729 | -0.39(-0.56%) |
Sep 04, 2019 | 70.75 | 70.75 | 69.66 | 70.23 | 2,250,040 | +0.87(+1.25%) |