Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.14 | 76.67 | 75.16 | 75.27 | 4,309,208 | -1.13(-1.47%) |
Nov 27, 2019 | 76.72 | 76.86 | 76.10 | 76.40 | 5,791,341 | +0.04(+0.05%) |
Nov 26, 2019 | 76.80 | 77.07 | 75.80 | 76.36 | 12,858,544 | -0.48(-0.62%) |
Nov 25, 2019 | 77.26 | 77.74 | 76.65 | 76.84 | 9,949,763 | +0.36(+0.47%) |
Nov 22, 2019 | 76.84 | 77.32 | 76.16 | 76.48 | 6,844,696 | -0.20(-0.26%) |
Nov 21, 2019 | 76.39 | 77.75 | 76.17 | 76.68 | 11,298,285 | -0.46(-0.60%) |
Nov 20, 2019 | 79.12 | 79.61 | 76.86 | 77.14 | 14,479,574 | -2.11(-2.66%) |
Nov 19, 2019 | 82.21 | 82.34 | 78.09 | 79.25 | 20,080,586 | -2.27(-2.79%) |
Nov 18, 2019 | 81.81 | 82.86 | 80.44 | 81.52 | 11,500,345 | -0.30(-0.36%) |
Nov 15, 2019 | 83.43 | 84.63 | 81.61 | 81.81 | 28,294,064 | +0.30(+0.36%) |
Nov 14, 2019 | 81.36 | 81.61 | 80.57 | 81.52 | 9,760,551 | +0.01(+0.01%) |
Nov 13, 2019 | 81.71 | 82.80 | 80.74 | 81.51 | 10,560,947 | -0.45(-0.55%) |
Nov 12, 2019 | 83.05 | 83.11 | 81.24 | 81.96 | 10,358,297 | -0.78(-0.95%) |
Nov 11, 2019 | 82.62 | 83.35 | 81.89 | 82.74 | 12,540,111 | -1.97(-2.33%) |
Nov 08, 2019 | 81.07 | 84.79 | 80.72 | 84.71 | 18,175,862 | +3.65(+4.50%) |
Nov 07, 2019 | 80.93 | 83.34 | 79.57 | 81.07 | 33,571,188 | +4.82(+6.32%) |
Nov 06, 2019 | 76.89 | 77.13 | 75.88 | 76.25 | 10,754,529 | -0.75(-0.97%) |
Nov 05, 2019 | 76.76 | 77.25 | 76.34 | 76.99 | 8,079,935 | +0.33(+0.43%) |
Nov 04, 2019 | 76.16 | 77.36 | 75.96 | 76.66 | 9,297,923 | +1.36(+1.81%) |
Nov 01, 2019 | 73.51 | 75.36 | 73.20 | 75.30 | 9,568,212 | +2.83(+3.90%) |
Oct 31, 2019 | 73.37 | 73.40 | 71.93 | 72.47 | 6,319,528 | -0.90(-1.23%) |
Oct 30, 2019 | 73.97 | 74.10 | 72.84 | 73.37 | 4,406,959 | -0.20(-0.27%) |
Oct 29, 2019 | 74.55 | 74.64 | 73.37 | 73.57 | 5,542,436 | -1.25(-1.67%) |
Oct 28, 2019 | 72.57 | 74.89 | 72.56 | 74.82 | 11,043,466 | +2.59(+3.59%) |
Oct 25, 2019 | 71.17 | 72.28 | 71.09 | 72.23 | 7,450,403 | +1.06(+1.49%) |
Oct 24, 2019 | 70.33 | 71.19 | 69.90 | 71.16 | 6,017,932 | +1.58(+2.27%) |
Oct 23, 2019 | 69.56 | 70.39 | 69.25 | 69.59 | 6,589,844 | -1.11(-1.57%) |
Oct 22, 2019 | 71.11 | 71.24 | 70.49 | 70.70 | 5,668,612 | -0.46(-0.65%) |
Oct 21, 2019 | 70.61 | 71.25 | 70.28 | 71.16 | 5,890,831 | +1.17(+1.67%) |
Oct 18, 2019 | 70.83 | 71.37 | 69.98 | 69.98 | 6,782,871 | -1.16(-1.63%) |
Oct 17, 2019 | 70.90 | 72.04 | 70.63 | 71.15 | 6,575,319 | +0.67(+0.95%) |
Oct 16, 2019 | 69.81 | 70.56 | 69.62 | 70.48 | 7,066,435 | +0.37(+0.53%) |
Oct 15, 2019 | 69.26 | 70.25 | 68.72 | 70.11 | 5,816,273 | +1.37(+1.99%) |
Oct 14, 2019 | 69.06 | 69.70 | 68.72 | 68.74 | 5,172,700 | -0.36(-0.52%) |
Oct 11, 2019 | 68.64 | 70.11 | 68.48 | 69.10 | 8,211,615 | +1.56(+2.31%) |
Oct 10, 2019 | 66.98 | 68.44 | 66.82 | 67.54 | 6,881,012 | +0.56(+0.83%) |
Oct 09, 2019 | 66.59 | 67.39 | 66.27 | 66.98 | 5,850,203 | +1.35(+2.06%) |
Oct 08, 2019 | 68.04 | 68.31 | 65.60 | 65.63 | 10,204,323 | -3.14(-4.57%) |
Oct 07, 2019 | 69.38 | 69.87 | 68.71 | 68.78 | 4,884,079 | -1.04(-1.48%) |
Oct 04, 2019 | 68.76 | 69.88 | 68.33 | 69.81 | 5,461,350 | +1.59(+2.32%) |
Oct 03, 2019 | 66.61 | 68.32 | 65.91 | 68.23 | 6,252,835 | +1.57(+2.35%) |
Oct 02, 2019 | 67.80 | 68.21 | 66.46 | 66.66 | 6,979,256 | -1.33(-1.96%) |
Oct 01, 2019 | 69.43 | 70.33 | 67.54 | 67.99 | 7,823,115 | -0.73(-1.06%) |
Sep 30, 2019 | 69.24 | 69.33 | 68.49 | 68.72 | 5,867,559 | -0.32(-0.46%) |
Sep 27, 2019 | 69.38 | 70.45 | 68.66 | 69.04 | 5,565,242 | -0.65(-0.93%) |
Sep 26, 2019 | 69.52 | 69.99 | 68.42 | 69.69 | 4,220,854 | +0.11(+0.16%) |
Sep 25, 2019 | 67.60 | 69.81 | 67.46 | 69.58 | 6,326,804 | +1.80(+2.66%) |
Sep 24, 2019 | 70.34 | 70.54 | 67.24 | 67.78 | 11,592,643 | -1.81(-2.60%) |
Sep 23, 2019 | 69.07 | 70.19 | 68.52 | 69.59 | 6,953,688 | +0.72(+1.05%) |
Sep 20, 2019 | 70.45 | 70.90 | 68.62 | 68.87 | 10,547,643 | -1.61(-2.29%) |
Sep 19, 2019 | 71.39 | 72.07 | 70.46 | 70.48 | 6,050,077 | -0.60(-0.85%) |
Sep 18, 2019 | 70.89 | 71.24 | 69.95 | 71.08 | 5,769,310 | +0.19(+0.27%) |
Sep 17, 2019 | 69.92 | 70.98 | 69.83 | 70.89 | 4,923,866 | +0.49(+0.69%) |
Sep 16, 2019 | 69.89 | 70.71 | 69.29 | 70.41 | 4,169,557 | -0.23(-0.33%) |
Sep 13, 2019 | 71.34 | 71.66 | 70.61 | 70.64 | 5,931,197 | -0.60(-0.85%) |
Sep 12, 2019 | 72.12 | 72.12 | 70.80 | 71.25 | 6,490,050 | -0.74(-1.03%) |
Sep 11, 2019 | 70.43 | 71.99 | 70.38 | 71.98 | 7,289,900 | +1.63(+2.32%) |
Sep 10, 2019 | 69.75 | 70.51 | 69.13 | 70.35 | 10,487,155 | +0.45(+0.64%) |
Sep 09, 2019 | 70.65 | 71.02 | 69.69 | 69.91 | 7,702,948 | -0.56(-0.80%) |
Sep 06, 2019 | 70.58 | 70.68 | 70.11 | 70.47 | 5,736,968 | -0.13(-0.19%) |
Sep 05, 2019 | 69.62 | 71.90 | 69.62 | 70.60 | 15,081,502 | +1.70(+2.46%) |
Sep 04, 2019 | 67.92 | 68.93 | 67.60 | 68.91 | 5,508,613 | +1.76(+2.62%) |