Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.36 | 72.86 | 72.24 | 72.37 | 5,609,783 | -0.36(-0.49%) |
Nov 27, 2019 | 72.55 | 72.94 | 72.21 | 72.73 | 6,940,460 | +0.22(+0.31%) |
Nov 26, 2019 | 71.39 | 72.58 | 71.31 | 72.50 | 22,110,302 | +1.36(+1.91%) |
Nov 25, 2019 | 71.42 | 71.88 | 70.84 | 71.14 | 10,369,943 | +0.21(+0.29%) |
Nov 22, 2019 | 71.10 | 71.68 | 70.82 | 70.93 | 8,966,473 | -0.01(-0.01%) |
Nov 21, 2019 | 71.14 | 71.20 | 69.95 | 70.94 | 8,271,224 | +0.16(+0.22%) |
Nov 20, 2019 | 70.17 | 70.96 | 70.10 | 70.78 | 9,379,987 | +0.51(+0.73%) |
Nov 19, 2019 | 70.06 | 70.52 | 69.70 | 70.27 | 11,140,227 | +0.43(+0.62%) |
Nov 18, 2019 | 70.28 | 70.41 | 69.60 | 69.84 | 12,301,548 | -0.64(-0.91%) |
Nov 15, 2019 | 70.30 | 71.05 | 70.26 | 70.48 | 11,122,711 | +0.29(+0.41%) |
Nov 14, 2019 | 70.49 | 70.71 | 69.48 | 70.19 | 9,093,921 | -0.22(-0.32%) |
Nov 13, 2019 | 70.19 | 70.65 | 69.82 | 70.41 | 7,540,303 | +0.58(+0.83%) |
Nov 12, 2019 | 69.38 | 70.41 | 69.38 | 69.83 | 9,904,773 | +0.70(+1.01%) |
Nov 11, 2019 | 69.03 | 69.43 | 68.87 | 69.13 | 4,282,066 | -0.26(-0.37%) |
Nov 08, 2019 | 68.82 | 69.49 | 68.66 | 69.39 | 7,649,288 | +0.59(+0.86%) |
Nov 07, 2019 | 69.09 | 69.72 | 68.62 | 68.80 | 10,633,191 | -0.31(-0.44%) |
Nov 06, 2019 | 69.36 | 69.70 | 69.01 | 69.11 | 11,190,595 | +0.27(+0.40%) |
Nov 05, 2019 | 69.45 | 69.52 | 68.67 | 68.83 | 11,421,016 | -0.81(-1.17%) |
Nov 04, 2019 | 71.05 | 71.14 | 69.63 | 69.65 | 10,282,301 | -0.86(-1.22%) |
Nov 01, 2019 | 72.28 | 72.42 | 70.38 | 70.51 | 10,668,671 | -1.43(-1.98%) |
Oct 31, 2019 | 71.47 | 72.21 | 70.98 | 71.94 | 14,276,023 | +0.37(+0.51%) |
Oct 30, 2019 | 70.56 | 71.80 | 69.99 | 71.57 | 11,524,484 | +0.93(+1.32%) |
Oct 29, 2019 | 69.77 | 71.20 | 68.65 | 70.64 | 19,967,806 | +2.41(+3.53%) |
Oct 28, 2019 | 68.67 | 69.29 | 66.69 | 68.23 | 17,881,184 | -0.05(-0.07%) |
Oct 25, 2019 | 68.29 | 68.77 | 68.09 | 68.28 | 9,044,656 | -0.27(-0.39%) |
Oct 24, 2019 | 68.99 | 69.43 | 68.10 | 68.55 | 6,033,467 | -0.24(-0.35%) |
Oct 23, 2019 | 67.48 | 68.79 | 67.37 | 68.79 | 9,855,220 | +1.30(+1.93%) |
Oct 22, 2019 | 68.07 | 68.63 | 66.62 | 67.49 | 21,950,572 | -2.67(-3.81%) |
Oct 21, 2019 | 70.53 | 70.61 | 69.80 | 70.16 | 6,176,142 | -0.13(-0.19%) |
Oct 18, 2019 | 69.49 | 70.48 | 69.45 | 70.29 | 9,061,763 | +0.73(+1.05%) |
Oct 17, 2019 | 70.08 | 70.27 | 69.51 | 69.56 | 8,292,209 | -0.54(-0.77%) |
Oct 16, 2019 | 70.61 | 70.63 | 70.08 | 70.10 | 6,579,351 | -0.49(-0.69%) |
Oct 15, 2019 | 70.48 | 70.64 | 70.22 | 70.59 | 5,998,399 | +0.29(+0.41%) |
Oct 14, 2019 | 70.04 | 70.65 | 69.97 | 70.30 | 6,680,193 | +0.29(+0.42%) |
Oct 11, 2019 | 70.08 | 70.92 | 69.94 | 70.01 | 7,188,743 | +0.48(+0.69%) |
Oct 10, 2019 | 69.84 | 70.43 | 69.38 | 69.53 | 10,151,173 | -0.35(-0.50%) |
Oct 09, 2019 | 69.87 | 70.14 | 69.34 | 69.88 | 5,444,508 | +0.74(+1.07%) |
Oct 08, 2019 | 69.55 | 70.07 | 68.97 | 69.14 | 7,424,933 | -0.91(-1.30%) |
Oct 07, 2019 | 70.58 | 70.65 | 69.69 | 70.05 | 5,919,584 | -0.51(-0.72%) |
Oct 04, 2019 | 69.25 | 70.66 | 69.03 | 70.56 | 8,724,937 | +1.88(+2.73%) |
Oct 03, 2019 | 68.01 | 68.80 | 67.76 | 68.68 | 6,854,190 | +0.93(+1.37%) |
Oct 02, 2019 | 68.96 | 69.07 | 66.86 | 67.75 | 10,303,335 | -1.65(-2.38%) |
Oct 01, 2019 | 69.88 | 70.23 | 69.35 | 69.40 | 8,133,288 | -0.47(-0.68%) |
Sep 30, 2019 | 69.22 | 70.64 | 69.08 | 69.88 | 11,500,270 | +1.05(+1.53%) |
Sep 27, 2019 | 69.63 | 69.72 | 68.55 | 68.82 | 8,997,313 | -0.81(-1.16%) |
Sep 26, 2019 | 69.41 | 69.80 | 68.93 | 69.63 | 9,350,848 | +0.65(+0.94%) |
Sep 25, 2019 | 69.29 | 69.75 | 68.86 | 68.98 | 8,481,084 | -0.42(-0.60%) |
Sep 24, 2019 | 70.19 | 70.46 | 69.22 | 69.40 | 10,827,756 | -0.63(-0.90%) |
Sep 23, 2019 | 70.48 | 70.74 | 70.01 | 70.03 | 11,041,730 | -0.66(-0.94%) |
Sep 20, 2019 | 70.34 | 71.28 | 69.99 | 70.69 | 27,361,892 | +0.99(+1.42%) |
Sep 19, 2019 | 68.92 | 69.98 | 68.80 | 69.70 | 8,027,586 | +0.79(+1.14%) |
Sep 18, 2019 | 68.62 | 69.13 | 68.38 | 68.92 | 8,019,109 | +0.42(+0.62%) |
Sep 17, 2019 | 68.18 | 69.31 | 68.18 | 68.49 | 8,513,137 | +0.40(+0.59%) |
Sep 16, 2019 | 68.44 | 68.44 | 67.81 | 68.09 | 7,116,740 | -0.48(-0.70%) |
Sep 13, 2019 | 68.87 | 69.37 | 68.17 | 68.57 | 8,645,790 | -0.12(-0.18%) |
Sep 12, 2019 | 68.84 | 69.33 | 68.27 | 68.70 | 9,739,199 | +0.32(+0.47%) |
Sep 11, 2019 | 67.50 | 68.53 | 67.31 | 68.38 | 12,265,242 | +1.01(+1.51%) |
Sep 10, 2019 | 67.94 | 67.94 | 65.02 | 67.36 | 20,928,022 | -1.47(-2.13%) |
Sep 09, 2019 | 71.33 | 71.35 | 68.38 | 68.83 | 13,932,048 | -2.56(-3.58%) |
Sep 06, 2019 | 71.36 | 71.68 | 71.17 | 71.39 | 8,155,117 | +0.39(+0.55%) |
Sep 05, 2019 | 71.45 | 71.46 | 70.51 | 71.00 | 8,707,381 | +0.04(+0.06%) |
Sep 04, 2019 | 71.86 | 71.88 | 70.44 | 70.96 | 9,121,404 | -0.49(-0.69%) |