Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.10 | 76.63 | 75.12 | 75.24 | 4,311,334 | -1.13(-1.47%) |
Nov 27, 2019 | 76.69 | 76.82 | 76.07 | 76.36 | 5,794,199 | +0.04(+0.05%) |
Nov 26, 2019 | 76.77 | 77.03 | 75.77 | 76.33 | 12,864,887 | -0.48(-0.62%) |
Nov 25, 2019 | 77.23 | 77.70 | 76.61 | 76.80 | 9,954,671 | +0.36(+0.47%) |
Nov 22, 2019 | 76.80 | 77.28 | 76.12 | 76.44 | 6,848,073 | -0.20(-0.26%) |
Nov 21, 2019 | 76.35 | 77.71 | 76.14 | 76.64 | 11,303,859 | -0.46(-0.60%) |
Nov 20, 2019 | 79.08 | 79.57 | 76.82 | 77.10 | 14,486,717 | -2.11(-2.66%) |
Nov 19, 2019 | 82.17 | 82.30 | 78.05 | 79.21 | 20,090,492 | -2.27(-2.79%) |
Nov 18, 2019 | 81.77 | 82.82 | 80.40 | 81.48 | 11,506,019 | -0.30(-0.36%) |
Nov 15, 2019 | 83.39 | 84.59 | 81.57 | 81.77 | 28,308,022 | +0.30(+0.36%) |
Nov 14, 2019 | 81.32 | 81.57 | 80.53 | 81.48 | 9,765,366 | +0.01(+0.01%) |
Nov 13, 2019 | 81.67 | 82.75 | 80.70 | 81.47 | 10,566,157 | -0.45(-0.55%) |
Nov 12, 2019 | 83.01 | 83.07 | 81.20 | 81.92 | 10,363,407 | -0.78(-0.95%) |
Nov 11, 2019 | 82.58 | 83.31 | 81.85 | 82.70 | 12,546,297 | -1.97(-2.33%) |
Nov 08, 2019 | 81.03 | 84.74 | 80.68 | 84.67 | 18,184,828 | +3.65(+4.50%) |
Nov 07, 2019 | 80.89 | 83.30 | 79.53 | 81.03 | 33,587,748 | +4.82(+6.32%) |
Nov 06, 2019 | 76.85 | 77.09 | 75.84 | 76.21 | 10,759,835 | -0.75(-0.97%) |
Nov 05, 2019 | 76.72 | 77.21 | 76.30 | 76.96 | 8,083,921 | +0.33(+0.43%) |
Nov 04, 2019 | 76.13 | 77.32 | 75.92 | 76.62 | 9,302,510 | +1.36(+1.81%) |
Nov 01, 2019 | 73.47 | 75.33 | 73.16 | 75.26 | 9,572,932 | +2.83(+3.90%) |
Oct 31, 2019 | 73.34 | 73.36 | 71.89 | 72.44 | 6,322,646 | -0.90(-1.23%) |
Oct 30, 2019 | 73.93 | 74.06 | 72.80 | 73.34 | 4,409,133 | -0.20(-0.27%) |
Oct 29, 2019 | 74.52 | 74.61 | 73.34 | 73.53 | 5,545,170 | -1.25(-1.67%) |
Oct 28, 2019 | 72.53 | 74.86 | 72.53 | 74.79 | 11,048,914 | +2.59(+3.59%) |
Oct 25, 2019 | 71.14 | 72.25 | 71.06 | 72.19 | 7,454,078 | +1.06(+1.49%) |
Oct 24, 2019 | 70.29 | 71.16 | 69.87 | 71.13 | 6,020,900 | +1.58(+2.27%) |
Oct 23, 2019 | 69.53 | 70.36 | 69.22 | 69.55 | 6,593,095 | -1.11(-1.57%) |
Oct 22, 2019 | 71.08 | 71.20 | 70.45 | 70.66 | 5,671,408 | -0.46(-0.65%) |
Oct 21, 2019 | 70.58 | 71.22 | 70.25 | 71.12 | 5,893,737 | +1.17(+1.67%) |
Oct 18, 2019 | 70.80 | 71.34 | 69.94 | 69.95 | 6,786,217 | -1.16(-1.63%) |
Oct 17, 2019 | 70.87 | 72.00 | 70.60 | 71.11 | 6,578,563 | +0.67(+0.95%) |
Oct 16, 2019 | 69.78 | 70.53 | 69.59 | 70.45 | 7,069,921 | +0.37(+0.53%) |
Oct 15, 2019 | 69.23 | 70.22 | 68.69 | 70.08 | 5,819,143 | +1.37(+1.99%) |
Oct 14, 2019 | 69.02 | 69.67 | 68.69 | 68.71 | 5,175,252 | -0.36(-0.52%) |
Oct 11, 2019 | 68.61 | 70.08 | 68.45 | 69.07 | 8,215,666 | +1.56(+2.31%) |
Oct 10, 2019 | 66.95 | 68.41 | 66.79 | 67.51 | 6,884,407 | +0.56(+0.83%) |
Oct 09, 2019 | 66.56 | 67.36 | 66.24 | 66.95 | 5,853,089 | +1.35(+2.06%) |
Oct 08, 2019 | 68.00 | 68.27 | 65.56 | 65.60 | 10,209,357 | -3.14(-4.57%) |
Oct 07, 2019 | 69.35 | 69.83 | 68.68 | 68.74 | 4,886,488 | -1.04(-1.48%) |
Oct 04, 2019 | 68.73 | 69.84 | 68.29 | 69.78 | 5,464,044 | +1.58(+2.32%) |
Oct 03, 2019 | 66.57 | 68.28 | 65.88 | 68.19 | 6,255,920 | +1.57(+2.35%) |
Oct 02, 2019 | 67.77 | 68.18 | 66.43 | 66.63 | 6,982,699 | -1.33(-1.96%) |
Oct 01, 2019 | 69.39 | 70.29 | 67.51 | 67.96 | 7,826,974 | -0.73(-1.06%) |
Sep 30, 2019 | 69.20 | 69.29 | 68.45 | 68.69 | 5,870,454 | -0.32(-0.46%) |
Sep 27, 2019 | 69.35 | 70.42 | 68.63 | 69.00 | 5,567,988 | -0.65(-0.93%) |
Sep 26, 2019 | 69.48 | 69.96 | 68.38 | 69.65 | 4,222,936 | +0.11(+0.16%) |
Sep 25, 2019 | 67.56 | 69.78 | 67.43 | 69.54 | 6,329,925 | +1.80(+2.66%) |
Sep 24, 2019 | 70.31 | 70.51 | 67.20 | 67.74 | 11,598,362 | -1.81(-2.60%) |
Sep 23, 2019 | 69.04 | 70.16 | 68.49 | 69.55 | 6,957,118 | +0.72(+1.05%) |
Sep 20, 2019 | 70.42 | 70.87 | 68.59 | 68.83 | 10,552,847 | -1.61(-2.29%) |
Sep 19, 2019 | 71.35 | 72.04 | 70.43 | 70.45 | 6,053,062 | -0.60(-0.85%) |
Sep 18, 2019 | 70.86 | 71.20 | 69.91 | 71.05 | 5,772,156 | +0.19(+0.27%) |
Sep 17, 2019 | 69.89 | 70.95 | 69.80 | 70.86 | 4,926,295 | +0.49(+0.69%) |
Sep 16, 2019 | 69.86 | 70.68 | 69.26 | 70.37 | 4,171,614 | -0.23(-0.33%) |
Sep 13, 2019 | 71.30 | 71.62 | 70.57 | 70.61 | 5,934,123 | -0.60(-0.85%) |
Sep 12, 2019 | 72.08 | 72.08 | 70.76 | 71.21 | 6,493,251 | -0.74(-1.03%) |
Sep 11, 2019 | 70.39 | 71.95 | 70.35 | 71.95 | 7,293,496 | +1.63(+2.32%) |
Sep 10, 2019 | 69.71 | 70.47 | 69.10 | 70.32 | 10,492,329 | +0.45(+0.64%) |
Sep 09, 2019 | 70.61 | 70.98 | 69.66 | 69.87 | 7,706,748 | -0.56(-0.80%) |
Sep 06, 2019 | 70.54 | 70.65 | 70.08 | 70.44 | 5,739,798 | -0.13(-0.19%) |
Sep 05, 2019 | 69.59 | 71.86 | 69.59 | 70.57 | 15,088,941 | +1.70(+2.46%) |
Sep 04, 2019 | 67.89 | 68.90 | 67.57 | 68.87 | 5,511,330 | +1.76(+2.62%) |