Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.34 | 72.15 | 70.95 | 71.50 | 684,311 | -1.14(-1.57%) |
Nov 27, 2019 | 71.72 | 72.92 | 71.17 | 72.64 | 1,033,622 | +0.91(+1.26%) |
Nov 26, 2019 | 73.76 | 73.76 | 71.57 | 71.73 | 3,571,667 | -2.02(-2.74%) |
Nov 25, 2019 | 72.10 | 73.83 | 71.58 | 73.75 | 1,556,002 | +1.48(+2.05%) |
Nov 22, 2019 | 71.97 | 73.30 | 71.45 | 72.28 | 1,363,854 | +0.58(+0.81%) |
Nov 21, 2019 | 71.10 | 72.09 | 70.36 | 71.70 | 1,100,251 | +0.72(+1.01%) |
Nov 20, 2019 | 69.94 | 72.61 | 69.36 | 70.98 | 1,394,617 | +1.09(+1.57%) |
Nov 19, 2019 | 70.90 | 70.90 | 68.78 | 69.88 | 1,484,403 | -1.01(-1.43%) |
Nov 18, 2019 | 71.20 | 71.51 | 70.38 | 70.90 | 1,664,150 | -1.19(-1.65%) |
Nov 15, 2019 | 70.88 | 72.39 | 70.88 | 72.09 | 1,431,239 | +1.52(+2.15%) |
Nov 14, 2019 | 71.05 | 72.14 | 69.96 | 70.57 | 1,219,445 | -0.22(-0.31%) |
Nov 13, 2019 | 70.84 | 72.15 | 69.98 | 70.79 | 1,444,107 | -0.41(-0.58%) |
Nov 12, 2019 | 71.85 | 72.36 | 70.50 | 71.20 | 1,744,571 | +0.07(+0.10%) |
Nov 11, 2019 | 70.40 | 72.28 | 70.16 | 71.13 | 1,419,609 | -0.55(-0.77%) |
Nov 08, 2019 | 70.59 | 71.98 | 69.83 | 71.69 | 1,267,950 | +0.07(+0.10%) |
Nov 07, 2019 | 71.50 | 72.55 | 70.93 | 71.62 | 1,658,476 | +1.13(+1.60%) |
Nov 06, 2019 | 71.16 | 71.98 | 69.02 | 70.49 | 1,932,413 | -1.03(-1.44%) |
Nov 05, 2019 | 70.53 | 73.09 | 70.19 | 71.52 | 2,012,911 | +1.22(+1.73%) |
Nov 04, 2019 | 69.48 | 72.05 | 69.48 | 70.30 | 2,586,259 | +2.13(+3.13%) |
Nov 01, 2019 | 67.00 | 68.94 | 66.06 | 68.17 | 1,976,514 | +1.75(+2.64%) |
Oct 31, 2019 | 65.38 | 66.47 | 63.97 | 66.42 | 2,653,714 | +0.68(+1.03%) |
Oct 30, 2019 | 72.38 | 72.74 | 65.52 | 65.74 | 5,009,211 | +0.40(+0.62%) |
Oct 29, 2019 | 63.48 | 65.56 | 62.87 | 65.33 | 2,928,751 | +1.40(+2.18%) |
Oct 28, 2019 | 65.33 | 66.04 | 63.60 | 63.94 | 2,105,169 | -0.81(-1.25%) |
Oct 25, 2019 | 64.64 | 65.67 | 64.13 | 64.74 | 1,481,420 | -0.02(-0.03%) |
Oct 24, 2019 | 64.64 | 65.08 | 63.32 | 64.76 | 1,430,410 | +0.39(+0.61%) |
Oct 23, 2019 | 63.69 | 65.06 | 62.75 | 64.37 | 1,236,130 | +0.38(+0.60%) |
Oct 22, 2019 | 62.56 | 64.83 | 62.27 | 63.99 | 1,707,600 | +1.64(+2.63%) |
Oct 21, 2019 | 61.24 | 62.93 | 61.19 | 62.34 | 1,521,924 | +0.91(+1.49%) |
Oct 18, 2019 | 62.42 | 63.17 | 61.22 | 61.43 | 1,894,270 | -0.68(-1.09%) |
Oct 17, 2019 | 63.92 | 63.92 | 61.76 | 62.11 | 2,862,376 | -1.60(-2.52%) |
Oct 16, 2019 | 64.54 | 65.57 | 63.61 | 63.71 | 1,447,862 | -1.52(-2.34%) |
Oct 15, 2019 | 64.54 | 66.11 | 63.91 | 65.24 | 1,283,561 | +0.49(+0.76%) |
Oct 14, 2019 | 63.41 | 64.97 | 63.22 | 64.74 | 1,868,364 | +0.08(+0.12%) |
Oct 11, 2019 | 63.96 | 65.57 | 62.94 | 64.67 | 1,629,643 | +1.52(+2.41%) |
Oct 10, 2019 | 62.30 | 63.95 | 61.73 | 63.14 | 2,011,596 | +1.01(+1.63%) |
Oct 09, 2019 | 61.88 | 62.29 | 61.03 | 62.13 | 2,052,195 | +1.19(+1.95%) |
Oct 08, 2019 | 61.29 | 61.83 | 60.37 | 60.94 | 2,538,222 | -1.30(-2.09%) |
Oct 07, 2019 | 63.85 | 64.18 | 62.16 | 62.24 | 2,091,346 | -1.31(-2.06%) |
Oct 04, 2019 | 63.82 | 64.62 | 62.60 | 63.54 | 2,032,225 | -0.30(-0.46%) |
Oct 03, 2019 | 61.68 | 64.20 | 61.54 | 63.84 | 2,499,579 | +1.77(+2.85%) |
Oct 02, 2019 | 63.16 | 64.78 | 61.94 | 62.07 | 3,042,483 | -1.38(-2.17%) |
Oct 01, 2019 | 67.48 | 67.63 | 63.45 | 63.45 | 2,342,555 | -3.34(-5.01%) |
Sep 30, 2019 | 67.68 | 68.04 | 66.61 | 66.79 | 1,416,112 | -0.89(-1.31%) |
Sep 27, 2019 | 66.33 | 68.12 | 65.94 | 67.68 | 1,784,983 | +0.44(+0.66%) |
Sep 26, 2019 | 68.28 | 68.30 | 66.89 | 67.23 | 1,829,807 | -1.78(-2.58%) |
Sep 25, 2019 | 69.35 | 70.19 | 68.03 | 69.01 | 1,457,887 | -1.19(-1.70%) |
Sep 24, 2019 | 71.15 | 71.58 | 69.75 | 70.20 | 1,627,790 | -1.51(-2.11%) |
Sep 23, 2019 | 70.61 | 72.26 | 70.36 | 71.72 | 1,464,902 | -0.31(-0.44%) |
Sep 20, 2019 | 72.01 | 73.22 | 71.40 | 72.03 | 3,710,260 | +0.54(+0.76%) |
Sep 19, 2019 | 72.84 | 73.64 | 70.93 | 71.49 | 1,792,311 | -0.77(-1.06%) |
Sep 18, 2019 | 71.97 | 73.39 | 71.43 | 72.26 | 1,875,249 | -0.90(-1.24%) |
Sep 17, 2019 | 74.35 | 74.83 | 69.98 | 73.16 | 2,990,990 | -1.74(-2.32%) |
Sep 16, 2019 | 77.64 | 77.64 | 72.74 | 74.91 | 4,979,921 | +2.55(+3.52%) |
Sep 13, 2019 | 72.35 | 72.90 | 70.27 | 72.36 | 1,766,582 | +1.15(+1.62%) |
Sep 12, 2019 | 71.81 | 72.14 | 70.27 | 71.21 | 3,185,213 | -2.32(-3.16%) |
Sep 11, 2019 | 74.11 | 76.03 | 72.92 | 73.53 | 2,049,728 | -0.02(-0.03%) |
Sep 10, 2019 | 73.76 | 76.16 | 73.23 | 73.55 | 2,288,326 | +0.52(+0.71%) |
Sep 09, 2019 | 69.39 | 73.09 | 69.33 | 73.03 | 2,409,831 | +4.49(+6.54%) |
Sep 06, 2019 | 68.68 | 69.00 | 67.37 | 68.54 | 4,147,407 | -0.67(-0.97%) |
Sep 05, 2019 | 72.30 | 72.68 | 68.97 | 69.21 | 3,965,079 | -2.57(-3.58%) |
Sep 04, 2019 | 69.84 | 71.98 | 69.20 | 71.78 | 3,385,903 | +3.47(+5.08%) |