Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.50 | 75.83 | 74.36 | 75.74 | 5,301,900 | +1.65(+2.23%) |
Nov 27, 2019 | 73.86 | 74.48 | 71.63 | 74.09 | 10,990,800 | +0.63(+0.86%) |
Nov 26, 2019 | 76.00 | 76.14 | 73.07 | 73.46 | 23,263,968 | -9.97(-11.95%) |
Nov 25, 2019 | 82.62 | 83.65 | 82.48 | 83.43 | 8,546,985 | +1.14(+1.38%) |
Nov 22, 2019 | 82.66 | 82.88 | 81.59 | 82.29 | 3,393,000 | +0.04(+0.05%) |
Nov 21, 2019 | 82.33 | 82.90 | 81.90 | 82.25 | 3,331,785 | -0.38(-0.46%) |
Nov 20, 2019 | 82.52 | 83.36 | 82.03 | 82.62 | 3,613,344 | -0.10(-0.12%) |
Nov 19, 2019 | 82.67 | 83.17 | 82.00 | 82.73 | 3,247,551 | -0.14(-0.16%) |
Nov 18, 2019 | 82.33 | 83.05 | 81.84 | 82.86 | 4,479,042 | +0.53(+0.64%) |
Nov 15, 2019 | 81.67 | 82.49 | 81.33 | 82.33 | 2,982,000 | +0.50(+0.61%) |
Nov 14, 2019 | 80.21 | 81.97 | 79.84 | 81.84 | 2,809,344 | +0.76(+0.94%) |
Nov 13, 2019 | 80.22 | 82.15 | 79.72 | 81.08 | 4,013,622 | +0.69(+0.86%) |
Nov 12, 2019 | 79.00 | 80.75 | 78.67 | 80.38 | 3,454,053 | +1.71(+2.18%) |
Nov 11, 2019 | 78.92 | 78.98 | 78.00 | 78.67 | 2,922,660 | -0.31(-0.39%) |
Nov 08, 2019 | 77.95 | 79.33 | 77.48 | 78.98 | 2,205,300 | +1.02(+1.31%) |
Nov 07, 2019 | 77.67 | 78.69 | 77.61 | 77.95 | 2,694,762 | +0.39(+0.50%) |
Nov 06, 2019 | 78.03 | 78.65 | 77.35 | 77.56 | 3,440,718 | -0.28(-0.36%) |
Nov 05, 2019 | 77.93 | 78.11 | 77.20 | 77.84 | 2,544,837 | -0.17(-0.21%) |
Nov 04, 2019 | 78.33 | 78.99 | 77.97 | 78.01 | 2,346,243 | +0.15(+0.19%) |
Nov 01, 2019 | 76.00 | 77.94 | 75.74 | 77.86 | 4,003,800 | +2.06(+2.72%) |
Oct 31, 2019 | 75.74 | 75.91 | 74.86 | 75.80 | 1,832,211 | +0.14(+0.18%) |
Oct 30, 2019 | 74.81 | 75.94 | 74.40 | 75.66 | 1,897,488 | +0.80(+1.06%) |
Oct 29, 2019 | 75.96 | 75.96 | 74.61 | 74.86 | 2,633,688 | -1.12(-1.47%) |
Oct 28, 2019 | 74.88 | 76.30 | 74.88 | 75.98 | 3,140,073 | +1.10(+1.47%) |
Oct 25, 2019 | 73.67 | 75.02 | 73.01 | 74.88 | 2,904,300 | +1.03(+1.39%) |
Oct 24, 2019 | 72.70 | 73.96 | 72.63 | 73.86 | 2,765,760 | +1.46(+2.01%) |
Oct 23, 2019 | 71.37 | 72.89 | 71.13 | 72.40 | 2,874,444 | +1.26(+1.78%) |
Oct 22, 2019 | 70.98 | 72.10 | 70.79 | 71.14 | 3,152,748 | +0.38(+0.54%) |
Oct 21, 2019 | 70.67 | 71.17 | 69.89 | 70.76 | 4,212,861 | -0.11(-0.16%) |
Oct 18, 2019 | 71.32 | 71.54 | 69.82 | 70.87 | 2,357,700 | -0.55(-0.77%) |
Oct 17, 2019 | 71.29 | 71.79 | 70.70 | 71.42 | 1,865,571 | +0.44(+0.62%) |
Oct 16, 2019 | 70.67 | 71.67 | 69.57 | 70.98 | 3,492,003 | +0.12(+0.17%) |
Oct 15, 2019 | 71.30 | 71.89 | 70.38 | 70.86 | 2,743,176 | -0.32(-0.45%) |
Oct 14, 2019 | 70.00 | 71.26 | 70.00 | 71.18 | 2,861,388 | +1.04(+1.49%) |
Oct 11, 2019 | 70.03 | 71.54 | 70.00 | 70.14 | 3,350,400 | +0.37(+0.54%) |
Oct 10, 2019 | 69.50 | 70.39 | 68.75 | 69.77 | 3,090,015 | -0.04(-0.05%) |
Oct 09, 2019 | 69.67 | 69.97 | 69.18 | 69.80 | 2,225,037 | +0.82(+1.19%) |
Oct 08, 2019 | 70.47 | 70.79 | 68.87 | 68.98 | 2,852,745 | -1.96(-2.76%) |
Oct 07, 2019 | 70.10 | 71.51 | 69.71 | 70.94 | 4,178,301 | +0.75(+1.06%) |
Oct 04, 2019 | 69.71 | 70.33 | 69.27 | 70.19 | 2,410,500 | +0.70(+1.01%) |
Oct 03, 2019 | 68.47 | 69.86 | 68.20 | 69.49 | 3,731,331 | +1.02(+1.48%) |
Oct 02, 2019 | 67.80 | 68.75 | 67.50 | 68.47 | 3,110,028 | +0.14(+0.20%) |
Oct 01, 2019 | 68.65 | 69.66 | 68.20 | 68.33 | 3,382,005 | +0.39(+0.57%) |
Sep 30, 2019 | 67.37 | 68.30 | 67.17 | 67.94 | 3,537,396 | +0.48(+0.71%) |
Sep 27, 2019 | 69.74 | 69.93 | 67.37 | 67.47 | 4,814,100 | -2.13(-3.06%) |
Sep 26, 2019 | 70.59 | 70.70 | 69.05 | 69.60 | 2,253,042 | -0.86(-1.22%) |
Sep 25, 2019 | 68.80 | 70.82 | 68.21 | 70.45 | 4,839,360 | +1.30(+1.87%) |
Sep 24, 2019 | 70.42 | 70.93 | 68.53 | 69.16 | 2,736,129 | -0.75(-1.07%) |
Sep 23, 2019 | 69.79 | 70.41 | 69.51 | 69.90 | 2,173,116 | +0.49(+0.70%) |
Sep 20, 2019 | 69.67 | 70.86 | 69.06 | 69.42 | 3,030,300 | -0.21(-0.31%) |
Sep 19, 2019 | 69.72 | 70.27 | 69.06 | 69.63 | 4,124,223 | -0.43(-0.62%) |
Sep 18, 2019 | 70.88 | 71.00 | 69.14 | 70.06 | 4,603,557 | -0.83(-1.18%) |
Sep 17, 2019 | 71.50 | 71.82 | 69.80 | 70.90 | 3,581,763 | -1.04(-1.44%) |
Sep 16, 2019 | 69.34 | 72.44 | 69.24 | 71.93 | 4,387,644 | +2.48(+3.58%) |
Sep 13, 2019 | 69.70 | 70.17 | 68.83 | 69.45 | 3,587,100 | -0.30(-0.43%) |
Sep 12, 2019 | 71.76 | 72.10 | 69.21 | 69.75 | 4,829,877 | -1.72(-2.41%) |
Sep 11, 2019 | 69.00 | 71.81 | 68.97 | 71.47 | 4,108,503 | +2.52(+3.66%) |
Sep 10, 2019 | 69.79 | 70.47 | 68.33 | 68.95 | 4,544,916 | -1.45(-2.06%) |
Sep 09, 2019 | 71.93 | 72.02 | 69.51 | 70.39 | 4,720,308 | -1.58(-2.20%) |
Sep 06, 2019 | 70.60 | 72.88 | 70.52 | 71.97 | 7,816,500 | +1.29(+1.83%) |
Sep 05, 2019 | 72.67 | 72.67 | 68.37 | 70.68 | 20,836,610 | +3.85(+5.77%) |
Sep 04, 2019 | 66.67 | 67.27 | 65.43 | 66.83 | 10,736,496 | +0.45(+0.68%) |