Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.66 | 75.99 | 75.04 | 75.36 | 830,082 | -0.43(-0.57%) |
Nov 27, 2019 | 74.90 | 75.90 | 74.89 | 75.79 | 1,782,239 | +1.19(+1.60%) |
Nov 26, 2019 | 73.43 | 74.78 | 72.97 | 74.60 | 4,070,501 | +0.93(+1.27%) |
Nov 25, 2019 | 74.33 | 74.34 | 73.27 | 73.66 | 2,381,037 | +0.03(+0.05%) |
Nov 22, 2019 | 72.59 | 73.73 | 72.21 | 73.63 | 1,633,847 | +1.46(+2.02%) |
Nov 21, 2019 | 72.85 | 73.14 | 72.16 | 72.17 | 1,738,432 | -0.60(-0.82%) |
Nov 20, 2019 | 73.68 | 73.68 | 72.56 | 72.77 | 1,472,609 | -0.71(-0.96%) |
Nov 19, 2019 | 74.01 | 74.26 | 72.86 | 73.48 | 2,353,960 | -0.77(-1.04%) |
Nov 18, 2019 | 73.75 | 74.54 | 73.66 | 74.25 | 2,840,316 | +0.31(+0.41%) |
Nov 15, 2019 | 73.53 | 74.05 | 73.00 | 73.95 | 1,829,941 | +0.89(+1.21%) |
Nov 14, 2019 | 72.87 | 73.80 | 72.70 | 73.06 | 1,991,316 | +0.07(+0.09%) |
Nov 13, 2019 | 72.17 | 73.21 | 71.42 | 72.99 | 2,477,009 | +0.89(+1.23%) |
Nov 12, 2019 | 73.54 | 73.84 | 71.97 | 72.11 | 2,836,806 | -1.43(-1.94%) |
Nov 11, 2019 | 73.47 | 73.94 | 73.30 | 73.54 | 2,028,296 | -0.57(-0.77%) |
Nov 08, 2019 | 73.36 | 74.12 | 73.32 | 74.11 | 1,976,219 | +0.56(+0.76%) |
Nov 07, 2019 | 73.95 | 75.18 | 73.42 | 73.55 | 2,744,141 | +0.26(+0.35%) |
Nov 06, 2019 | 73.49 | 73.68 | 72.62 | 73.29 | 2,772,675 | -0.08(-0.10%) |
Nov 05, 2019 | 72.21 | 73.53 | 72.00 | 73.37 | 3,603,139 | +1.19(+1.65%) |
Nov 04, 2019 | 71.12 | 72.34 | 70.92 | 72.17 | 3,471,446 | +1.63(+2.30%) |
Nov 01, 2019 | 70.74 | 71.21 | 70.35 | 70.55 | 2,522,910 | +0.51(+0.73%) |
Oct 31, 2019 | 69.69 | 70.64 | 69.45 | 70.04 | 3,473,763 | -0.03(-0.05%) |
Oct 30, 2019 | 69.26 | 70.44 | 69.19 | 70.07 | 2,586,229 | +0.98(+1.42%) |
Oct 29, 2019 | 70.69 | 70.81 | 69.01 | 69.09 | 3,579,274 | -1.93(-2.72%) |
Oct 28, 2019 | 72.09 | 72.23 | 70.71 | 71.03 | 3,674,912 | -0.60(-0.83%) |
Oct 25, 2019 | 72.26 | 73.05 | 69.35 | 71.62 | 8,658,943 | -5.68(-7.34%) |
Oct 24, 2019 | 78.29 | 78.29 | 76.40 | 77.30 | 2,185,918 | -0.57(-0.73%) |
Oct 23, 2019 | 79.40 | 79.44 | 77.83 | 77.87 | 2,108,433 | -1.42(-1.79%) |
Oct 22, 2019 | 79.70 | 79.90 | 78.79 | 79.29 | 2,563,154 | -0.22(-0.28%) |
Oct 21, 2019 | 79.26 | 79.67 | 78.75 | 79.51 | 3,590,942 | +0.81(+1.03%) |
Oct 18, 2019 | 77.52 | 79.24 | 77.31 | 78.70 | 1,843,218 | +0.79(+1.02%) |
Oct 17, 2019 | 78.20 | 78.20 | 77.53 | 77.91 | 1,709,717 | +0.15(+0.20%) |
Oct 16, 2019 | 77.78 | 78.12 | 77.52 | 77.76 | 1,325,171 | -0.14(-0.17%) |
Oct 15, 2019 | 77.53 | 77.99 | 77.28 | 77.89 | 1,405,443 | +0.49(+0.64%) |
Oct 14, 2019 | 77.04 | 77.59 | 76.63 | 77.40 | 1,002,353 | +0.04(+0.06%) |
Oct 11, 2019 | 76.53 | 78.14 | 76.35 | 77.36 | 1,787,879 | +1.93(+2.56%) |
Oct 10, 2019 | 75.44 | 76.07 | 75.18 | 75.43 | 1,312,156 | +0.14(+0.19%) |
Oct 09, 2019 | 74.86 | 75.53 | 74.38 | 75.28 | 1,126,345 | +1.26(+1.70%) |
Oct 08, 2019 | 74.37 | 74.91 | 73.72 | 74.02 | 1,584,715 | -1.13(-1.51%) |
Oct 07, 2019 | 75.15 | 75.80 | 74.73 | 75.15 | 1,371,918 | -0.33(-0.44%) |
Oct 04, 2019 | 74.40 | 75.70 | 74.38 | 75.49 | 2,581,657 | +1.29(+1.74%) |
Oct 03, 2019 | 73.70 | 74.21 | 72.47 | 74.19 | 1,475,521 | +0.39(+0.53%) |
Oct 02, 2019 | 75.21 | 75.28 | 73.77 | 73.80 | 3,324,091 | -1.96(-2.58%) |
Oct 01, 2019 | 75.80 | 76.37 | 75.26 | 75.76 | 2,647,853 | +0.02(+0.02%) |
Sep 30, 2019 | 75.57 | 76.06 | 75.45 | 75.74 | 1,813,787 | +0.17(+0.23%) |
Sep 27, 2019 | 75.50 | 76.26 | 74.82 | 75.57 | 1,947,081 | +0.61(+0.82%) |
Sep 26, 2019 | 74.23 | 75.00 | 74.06 | 74.96 | 1,879,476 | +0.89(+1.21%) |
Sep 25, 2019 | 74.33 | 74.99 | 73.77 | 74.06 | 1,740,124 | +0.49(+0.67%) |
Sep 24, 2019 | 74.91 | 74.94 | 72.98 | 73.57 | 2,212,106 | -0.99(-1.32%) |
Sep 23, 2019 | 72.69 | 74.73 | 72.69 | 74.56 | 1,443,503 | +1.64(+2.25%) |
Sep 20, 2019 | 74.57 | 74.66 | 72.92 | 72.92 | 2,948,702 | -1.18(-1.60%) |
Sep 19, 2019 | 74.47 | 74.83 | 74.00 | 74.10 | 1,611,345 | -0.45(-0.61%) |
Sep 18, 2019 | 74.80 | 74.80 | 73.68 | 74.55 | 1,568,775 | -0.28(-0.38%) |
Sep 17, 2019 | 74.88 | 74.88 | 73.59 | 74.83 | 2,089,229 | -0.43(-0.57%) |
Sep 16, 2019 | 76.39 | 76.61 | 75.01 | 75.26 | 1,305,294 | -1.60(-2.08%) |
Sep 13, 2019 | 77.55 | 77.75 | 76.56 | 76.86 | 1,753,101 | -0.04(-0.06%) |
Sep 12, 2019 | 77.45 | 77.69 | 76.39 | 76.90 | 2,126,537 | -0.40(-0.52%) |
Sep 11, 2019 | 76.60 | 77.41 | 74.92 | 77.30 | 2,560,836 | +0.85(+1.11%) |
Sep 10, 2019 | 75.96 | 76.60 | 75.61 | 76.45 | 2,048,405 | +0.16(+0.21%) |
Sep 09, 2019 | 74.56 | 76.32 | 73.79 | 76.29 | 2,716,975 | +2.09(+2.81%) |
Sep 06, 2019 | 73.51 | 74.34 | 73.51 | 74.20 | 1,966,957 | +0.93(+1.27%) |
Sep 05, 2019 | 70.67 | 73.30 | 70.53 | 73.27 | 2,319,052 | +3.73(+5.36%) |
Sep 04, 2019 | 69.28 | 69.84 | 68.86 | 69.54 | 2,229,086 | +0.98(+1.43%) |