Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.90 | 66.21 | 65.10 | 65.20 | 110,272 | -0.82(-1.24%) |
Nov 27, 2019 | 65.70 | 66.18 | 65.62 | 66.02 | 159,657 | +0.28(+0.42%) |
Nov 26, 2019 | 65.91 | 66.34 | 65.40 | 65.74 | 239,543 | -0.03(-0.04%) |
Nov 25, 2019 | 65.40 | 66.25 | 65.31 | 65.77 | 240,962 | +0.45(+0.69%) |
Nov 22, 2019 | 65.41 | 65.59 | 65.01 | 65.32 | 162,562 | +0.13(+0.20%) |
Nov 21, 2019 | 65.77 | 65.94 | 64.98 | 65.19 | 257,093 | -0.68(-1.03%) |
Nov 20, 2019 | 65.88 | 66.30 | 65.29 | 65.87 | 284,091 | -0.22(-0.33%) |
Nov 19, 2019 | 65.61 | 66.39 | 65.32 | 66.08 | 322,919 | +0.74(+1.13%) |
Nov 18, 2019 | 65.96 | 66.58 | 65.23 | 65.34 | 208,582 | -0.67(-1.02%) |
Nov 15, 2019 | 66.45 | 66.87 | 65.78 | 66.02 | 625,731 | -0.45(-0.67%) |
Nov 14, 2019 | 65.84 | 66.97 | 65.82 | 66.46 | 430,798 | +1.17(+1.80%) |
Nov 13, 2019 | 64.60 | 65.57 | 64.60 | 65.29 | 494,732 | +0.57(+0.88%) |
Nov 12, 2019 | 64.98 | 65.23 | 63.98 | 64.72 | 314,551 | -0.30(-0.46%) |
Nov 11, 2019 | 66.47 | 67.01 | 64.91 | 65.02 | 338,565 | -1.71(-2.56%) |
Nov 08, 2019 | 67.84 | 68.25 | 65.60 | 66.72 | 455,027 | -1.40(-2.06%) |
Nov 07, 2019 | 68.29 | 70.14 | 66.07 | 68.13 | 942,039 | -4.26(-5.89%) |
Nov 06, 2019 | 72.59 | 73.05 | 72.39 | 72.39 | 333,040 | -0.19(-0.26%) |
Nov 05, 2019 | 71.41 | 72.61 | 71.04 | 72.58 | 435,489 | +1.20(+1.68%) |
Nov 04, 2019 | 75.02 | 75.17 | 70.93 | 71.38 | 537,248 | -3.67(-4.88%) |
Nov 01, 2019 | 74.81 | 75.15 | 74.52 | 75.05 | 217,448 | +0.45(+0.61%) |
Oct 31, 2019 | 74.57 | 74.87 | 74.05 | 74.59 | 230,854 | +0.04(+0.06%) |
Oct 30, 2019 | 74.04 | 74.56 | 73.78 | 74.55 | 241,658 | +0.38(+0.52%) |
Oct 29, 2019 | 73.85 | 74.42 | 73.71 | 74.17 | 272,344 | +0.32(+0.44%) |
Oct 28, 2019 | 74.76 | 75.32 | 73.82 | 73.84 | 244,607 | -1.29(-1.72%) |
Oct 25, 2019 | 76.27 | 76.37 | 75.09 | 75.13 | 211,714 | -0.94(-1.24%) |
Oct 24, 2019 | 75.85 | 76.31 | 75.66 | 76.07 | 217,278 | +0.16(+0.21%) |
Oct 23, 2019 | 76.01 | 76.11 | 75.50 | 75.91 | 168,412 | +0.24(+0.32%) |
Oct 22, 2019 | 76.17 | 76.47 | 75.64 | 75.67 | 171,064 | -0.38(-0.49%) |
Oct 21, 2019 | 76.23 | 76.70 | 75.51 | 76.05 | 153,029 | -0.19(-0.25%) |
Oct 18, 2019 | 75.70 | 76.44 | 75.54 | 76.23 | 200,127 | +0.31(+0.41%) |
Oct 17, 2019 | 75.83 | 76.08 | 75.08 | 75.93 | 278,802 | +0.15(+0.19%) |
Oct 16, 2019 | 75.94 | 76.08 | 75.41 | 75.78 | 285,805 | -0.26(-0.35%) |
Oct 15, 2019 | 77.44 | 77.91 | 75.60 | 76.05 | 314,475 | -1.50(-1.93%) |
Oct 14, 2019 | 78.28 | 78.65 | 77.16 | 77.54 | 211,682 | -0.59(-0.75%) |
Oct 11, 2019 | 77.57 | 78.69 | 76.90 | 78.13 | 336,823 | +0.94(+1.22%) |
Oct 10, 2019 | 77.23 | 77.75 | 75.62 | 77.19 | 257,741 | -0.06(-0.08%) |
Oct 09, 2019 | 77.42 | 77.51 | 76.52 | 77.25 | 425,915 | +0.22(+0.29%) |
Oct 08, 2019 | 77.55 | 77.89 | 76.79 | 77.03 | 330,270 | -0.73(-0.93%) |
Oct 07, 2019 | 77.57 | 78.14 | 77.33 | 77.76 | 319,443 | -0.09(-0.12%) |
Oct 04, 2019 | 77.05 | 77.85 | 76.61 | 77.85 | 215,810 | +0.91(+1.18%) |
Oct 03, 2019 | 76.21 | 76.98 | 75.63 | 76.94 | 210,314 | +0.69(+0.91%) |
Oct 02, 2019 | 76.82 | 76.95 | 75.92 | 76.25 | 335,569 | -0.71(-0.92%) |
Oct 01, 2019 | 77.84 | 78.32 | 76.73 | 76.96 | 218,766 | -0.83(-1.07%) |
Sep 30, 2019 | 76.88 | 78.07 | 76.79 | 77.79 | 363,812 | +0.89(+1.16%) |
Sep 27, 2019 | 77.89 | 78.29 | 76.41 | 76.90 | 274,327 | -0.34(-0.44%) |
Sep 26, 2019 | 77.66 | 78.11 | 77.17 | 77.24 | 168,697 | -0.34(-0.44%) |
Sep 25, 2019 | 76.94 | 77.79 | 76.94 | 77.58 | 270,387 | +0.45(+0.59%) |
Sep 24, 2019 | 77.58 | 78.28 | 76.73 | 77.13 | 413,551 | -0.21(-0.27%) |
Sep 23, 2019 | 77.88 | 78.64 | 77.15 | 77.34 | 298,750 | -0.85(-1.09%) |
Sep 20, 2019 | 77.80 | 78.66 | 77.60 | 78.19 | 662,176 | +0.35(+0.45%) |
Sep 19, 2019 | 78.35 | 78.69 | 77.72 | 77.84 | 369,596 | +0.09(+0.11%) |
Sep 18, 2019 | 78.32 | 78.80 | 77.38 | 77.76 | 347,723 | -0.61(-0.77%) |
Sep 17, 2019 | 78.46 | 79.11 | 77.94 | 78.36 | 213,333 | -0.37(-0.47%) |
Sep 16, 2019 | 78.61 | 79.41 | 78.40 | 78.73 | 199,768 | +0.12(+0.15%) |
Sep 13, 2019 | 78.46 | 79.34 | 78.24 | 78.61 | 229,620 | +0.14(+0.17%) |
Sep 12, 2019 | 78.81 | 78.81 | 77.91 | 78.47 | 305,929 | +0.57(+0.73%) |
Sep 11, 2019 | 76.88 | 78.17 | 76.25 | 77.90 | 312,495 | +1.16(+1.51%) |
Sep 10, 2019 | 76.72 | 77.68 | 75.83 | 76.74 | 222,025 | +0.30(+0.39%) |
Sep 09, 2019 | 76.60 | 76.60 | 75.90 | 76.44 | 281,319 | -0.52(-0.68%) |
Sep 06, 2019 | 77.91 | 77.91 | 76.89 | 76.96 | 254,665 | -0.72(-0.92%) |
Sep 05, 2019 | 77.74 | 78.45 | 77.29 | 77.68 | 234,817 | -0.20(-0.25%) |
Sep 04, 2019 | 78.71 | 78.80 | 77.49 | 77.88 | 268,366 | -0.29(-0.37%) |