Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.56 | 71.62 | 71.40 | 71.40 | 5,268,414 | -0.44(-0.62%) |
Nov 27, 2019 | 71.70 | 71.87 | 71.65 | 71.84 | 694,281 | +0.27(+0.37%) |
Nov 26, 2019 | 71.47 | 71.66 | 71.40 | 71.57 | 1,490,363 | +0.06(+0.08%) |
Nov 25, 2019 | 71.26 | 71.55 | 71.25 | 71.52 | 1,553,070 | +0.54(+0.77%) |
Nov 22, 2019 | 71.04 | 71.08 | 70.78 | 70.98 | 983,266 | +0.06(+0.09%) |
Nov 21, 2019 | 70.97 | 70.97 | 70.66 | 70.91 | 1,037,400 | -0.03(-0.04%) |
Nov 20, 2019 | 71.05 | 71.20 | 70.64 | 70.94 | 1,919,171 | -0.30(-0.43%) |
Nov 19, 2019 | 71.50 | 71.59 | 71.14 | 71.24 | 3,058,411 | -0.08(-0.12%) |
Nov 18, 2019 | 71.22 | 71.36 | 71.10 | 71.33 | 1,400,463 | +0.06(+0.09%) |
Nov 15, 2019 | 71.08 | 71.26 | 70.97 | 71.26 | 2,213,055 | +0.47(+0.66%) |
Nov 14, 2019 | 70.59 | 70.79 | 70.49 | 70.79 | 1,719,483 | +0.01(+0.01%) |
Nov 13, 2019 | 70.51 | 70.84 | 70.41 | 70.78 | 1,016,900 | -0.06(-0.09%) |
Nov 12, 2019 | 70.87 | 71.08 | 70.73 | 70.85 | 2,020,667 | -0.05(-0.06%) |
Nov 11, 2019 | 70.62 | 70.89 | 70.53 | 70.89 | 1,099,250 | -0.17(-0.23%) |
Nov 08, 2019 | 70.85 | 71.06 | 70.64 | 71.06 | 2,004,977 | +0.00(+0.00%) |
Nov 07, 2019 | 71.10 | 71.25 | 70.93 | 71.06 | 1,316,025 | +0.29(+0.42%) |
Nov 06, 2019 | 70.76 | 70.84 | 70.55 | 70.76 | 1,508,006 | -0.04(-0.05%) |
Nov 05, 2019 | 70.89 | 70.93 | 70.66 | 70.80 | 4,208,419 | +0.02(+0.03%) |
Nov 04, 2019 | 70.90 | 70.95 | 70.72 | 70.78 | 1,537,257 | +0.30(+0.43%) |
Nov 01, 2019 | 70.17 | 70.48 | 70.16 | 70.48 | 2,156,692 | +0.71(+1.02%) |
Oct 31, 2019 | 69.85 | 69.91 | 69.43 | 69.77 | 4,152,608 | -0.17(-0.24%) |
Oct 30, 2019 | 69.71 | 70.02 | 69.42 | 69.94 | 2,591,963 | +0.17(+0.24%) |
Oct 29, 2019 | 69.66 | 69.90 | 69.59 | 69.77 | 1,459,147 | -0.08(-0.12%) |
Oct 28, 2019 | 69.70 | 69.89 | 69.69 | 69.85 | 1,240,877 | +0.41(+0.60%) |
Oct 25, 2019 | 69.09 | 69.55 | 69.08 | 69.44 | 1,377,159 | +0.19(+0.28%) |
Oct 24, 2019 | 69.35 | 69.38 | 69.05 | 69.24 | 1,406,626 | +0.16(+0.23%) |
Oct 23, 2019 | 68.83 | 69.09 | 68.78 | 69.09 | 2,316,511 | +0.25(+0.36%) |
Oct 22, 2019 | 69.13 | 69.24 | 68.84 | 68.84 | 1,828,332 | -0.22(-0.32%) |
Oct 21, 2019 | 68.99 | 69.06 | 68.88 | 69.06 | 934,610 | +0.50(+0.73%) |
Oct 18, 2019 | 68.72 | 68.82 | 68.35 | 68.56 | 1,639,646 | -0.23(-0.33%) |
Oct 17, 2019 | 68.94 | 69.02 | 68.66 | 68.79 | 2,122,246 | +0.17(+0.24%) |
Oct 16, 2019 | 68.52 | 68.73 | 68.43 | 68.63 | 3,239,751 | +0.02(+0.03%) |
Oct 15, 2019 | 68.19 | 68.78 | 68.17 | 68.61 | 3,092,278 | +0.68(+1.00%) |
Oct 14, 2019 | 67.91 | 68.08 | 67.88 | 67.93 | 1,305,245 | -0.18(-0.27%) |
Oct 11, 2019 | 68.03 | 68.55 | 68.00 | 68.11 | 4,907,536 | +0.91(+1.36%) |
Oct 10, 2019 | 66.70 | 67.34 | 66.68 | 67.20 | 3,217,264 | +0.52(+0.79%) |
Oct 09, 2019 | 66.65 | 66.90 | 66.48 | 66.68 | 1,668,592 | +0.57(+0.86%) |
Oct 08, 2019 | 66.62 | 66.71 | 66.10 | 66.10 | 2,810,530 | -0.88(-1.32%) |
Oct 07, 2019 | 67.07 | 67.40 | 66.96 | 66.99 | 2,463,610 | -0.27(-0.40%) |
Oct 04, 2019 | 66.65 | 67.28 | 66.63 | 67.26 | 3,185,462 | +0.70(+1.05%) |
Oct 03, 2019 | 66.01 | 66.56 | 65.49 | 66.56 | 8,536,337 | +0.55(+0.84%) |
Oct 02, 2019 | 66.63 | 66.64 | 65.73 | 66.00 | 2,734,573 | -1.12(-1.67%) |
Oct 01, 2019 | 67.97 | 68.02 | 67.10 | 67.13 | 2,496,306 | -0.78(-1.15%) |
Sep 30, 2019 | 67.74 | 68.02 | 67.71 | 67.91 | 1,615,817 | +0.32(+0.48%) |
Sep 27, 2019 | 68.11 | 68.13 | 67.31 | 67.59 | 2,165,271 | -0.38(-0.56%) |
Sep 26, 2019 | 68.16 | 68.16 | 67.73 | 67.96 | 6,607,535 | -0.07(-0.11%) |
Sep 25, 2019 | 67.64 | 68.12 | 67.37 | 68.04 | 7,243,031 | +0.18(+0.27%) |
Sep 24, 2019 | 68.48 | 68.55 | 67.66 | 67.85 | 4,409,795 | -0.41(-0.59%) |
Sep 23, 2019 | 68.15 | 68.42 | 68.08 | 68.26 | 1,008,374 | -0.09(-0.13%) |
Sep 20, 2019 | 68.73 | 68.82 | 68.20 | 68.35 | 1,765,079 | -0.26(-0.38%) |
Sep 19, 2019 | 68.73 | 68.91 | 68.54 | 68.61 | 1,204,754 | +0.07(+0.11%) |
Sep 18, 2019 | 68.49 | 68.59 | 68.00 | 68.54 | 1,141,447 | -0.04(-0.05%) |
Sep 17, 2019 | 68.31 | 68.63 | 68.26 | 68.57 | 1,144,681 | +0.11(+0.16%) |
Sep 16, 2019 | 68.43 | 68.56 | 68.34 | 68.46 | 1,759,688 | -0.29(-0.42%) |
Sep 13, 2019 | 68.89 | 68.99 | 68.69 | 68.75 | 2,356,408 | +0.07(+0.11%) |
Sep 12, 2019 | 68.56 | 68.84 | 68.36 | 68.67 | 1,881,364 | +0.29(+0.43%) |
Sep 11, 2019 | 68.00 | 68.38 | 67.92 | 68.38 | 1,556,764 | +0.52(+0.77%) |
Sep 10, 2019 | 67.68 | 67.88 | 67.47 | 67.85 | 2,720,315 | +0.01(+0.01%) |
Sep 09, 2019 | 68.01 | 68.01 | 67.66 | 67.85 | 3,557,200 | +0.08(+0.12%) |
Sep 06, 2019 | 67.83 | 67.92 | 67.69 | 67.76 | 1,447,206 | +0.09(+0.14%) |
Sep 05, 2019 | 67.52 | 67.86 | 67.52 | 67.67 | 1,559,861 | +0.73(+1.09%) |
Sep 04, 2019 | 66.73 | 66.94 | 66.60 | 66.94 | 1,184,478 | +0.88(+1.34%) |