Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 78.35 | 78.38 | 78.28 | 78.31 | 61,078 | -0.08(-0.10%) |
Nov 27, 2019 | 78.32 | 78.39 | 78.05 | 78.39 | 221,472 | +0.06(+0.07%) |
Nov 26, 2019 | 78.22 | 78.33 | 78.22 | 78.33 | 417,791 | +0.12(+0.15%) |
Nov 25, 2019 | 78.13 | 78.28 | 78.13 | 78.21 | 764,475 | +0.11(+0.14%) |
Nov 22, 2019 | 78.04 | 78.16 | 77.94 | 78.10 | 65,495 | +0.18(+0.23%) |
Nov 21, 2019 | 77.99 | 77.99 | 77.86 | 77.92 | 145,303 | -0.07(-0.09%) |
Nov 20, 2019 | 78.05 | 78.09 | 77.92 | 77.99 | 271,055 | -0.10(-0.13%) |
Nov 19, 2019 | 78.17 | 78.21 | 78.05 | 78.09 | 82,293 | -0.16(-0.20%) |
Nov 18, 2019 | 78.28 | 78.43 | 78.25 | 78.25 | 1,107,152 | -0.10(-0.13%) |
Nov 15, 2019 | 78.25 | 78.37 | 78.25 | 78.35 | 116,351 | +0.18(+0.23%) |
Nov 14, 2019 | 78.19 | 78.26 | 78.15 | 78.17 | 118,677 | -0.07(-0.09%) |
Nov 13, 2019 | 78.23 | 78.34 | 78.23 | 78.24 | 175,556 | -0.14(-0.18%) |
Nov 12, 2019 | 78.40 | 78.43 | 78.35 | 78.39 | 182,522 | +0.05(+0.06%) |
Nov 11, 2019 | 78.45 | 78.45 | 78.34 | 78.34 | 114,751 | -0.13(-0.17%) |
Nov 08, 2019 | 78.47 | 78.51 | 78.37 | 78.47 | 376,061 | -0.04(-0.05%) |
Nov 07, 2019 | 78.63 | 78.63 | 78.49 | 78.51 | 404,925 | -0.02(-0.03%) |
Nov 06, 2019 | 78.70 | 78.70 | 78.54 | 78.54 | 560,758 | -0.11(-0.14%) |
Nov 05, 2019 | 78.72 | 78.73 | 78.57 | 78.65 | 213,933 | -0.10(-0.13%) |
Nov 04, 2019 | 78.53 | 78.79 | 78.53 | 78.75 | 1,524,816 | +0.31(+0.39%) |
Nov 01, 2019 | 78.46 | 78.61 | 78.30 | 78.44 | 166,703 | +0.25(+0.31%) |
Oct 31, 2019 | 78.46 | 78.51 | 78.18 | 78.20 | 697,986 | -0.31(-0.39%) |
Oct 30, 2019 | 78.61 | 78.61 | 78.42 | 78.50 | 239,658 | +0.02(+0.03%) |
Oct 29, 2019 | 78.60 | 78.66 | 78.48 | 78.48 | 435,747 | -0.21(-0.26%) |
Oct 28, 2019 | 78.73 | 78.82 | 78.60 | 78.69 | 330,051 | +0.02(+0.02%) |
Oct 25, 2019 | 78.57 | 78.73 | 78.57 | 78.67 | 102,495 | +0.08(+0.10%) |
Oct 24, 2019 | 78.60 | 78.72 | 78.52 | 78.59 | 98,591 | +0.02(+0.02%) |
Oct 23, 2019 | 78.49 | 78.61 | 78.49 | 78.58 | 246,624 | +0.01(+0.01%) |
Oct 22, 2019 | 78.58 | 78.58 | 78.48 | 78.57 | 423,463 | +0.06(+0.07%) |
Oct 21, 2019 | 78.55 | 78.62 | 78.51 | 78.51 | 59,922 | -0.06(-0.08%) |
Oct 18, 2019 | 78.42 | 78.63 | 78.42 | 78.58 | 128,974 | -0.01(-0.01%) |
Oct 17, 2019 | 78.57 | 78.58 | 78.50 | 78.58 | 218,976 | +0.13(+0.17%) |
Oct 16, 2019 | 78.57 | 78.57 | 78.45 | 78.45 | 241,297 | -0.06(-0.08%) |
Oct 15, 2019 | 78.37 | 78.57 | 78.37 | 78.51 | 338,326 | +0.11(+0.14%) |
Oct 14, 2019 | 78.35 | 78.46 | 78.30 | 78.40 | 244,036 | +0.06(+0.08%) |
Oct 11, 2019 | 78.20 | 78.40 | 78.20 | 78.34 | 283,921 | +0.17(+0.22%) |
Oct 10, 2019 | 78.13 | 78.21 | 78.08 | 78.16 | 252,882 | +0.21(+0.27%) |
Oct 09, 2019 | 78.15 | 78.15 | 77.95 | 77.95 | 510,671 | +0.09(+0.11%) |
Oct 08, 2019 | 78.16 | 78.16 | 77.84 | 77.86 | 148,141 | -0.31(-0.39%) |
Oct 07, 2019 | 78.20 | 78.26 | 78.11 | 78.17 | 546,896 | +0.04(+0.05%) |
Oct 04, 2019 | 78.13 | 78.21 | 78.08 | 78.13 | 366,145 | -0.02(-0.02%) |
Oct 03, 2019 | 78.21 | 78.21 | 77.85 | 78.15 | 227,300 | +0.09(+0.11%) |
Oct 02, 2019 | 78.31 | 78.32 | 78.05 | 78.06 | 123,398 | -0.24(-0.31%) |
Oct 01, 2019 | 78.39 | 78.46 | 78.27 | 78.31 | 259,255 | -0.13(-0.17%) |
Sep 30, 2019 | 78.50 | 78.50 | 78.39 | 78.44 | 180,763 | +0.06(+0.08%) |
Sep 27, 2019 | 78.56 | 78.57 | 78.35 | 78.38 | 463,183 | -0.20(-0.25%) |
Sep 26, 2019 | 78.61 | 78.61 | 78.43 | 78.57 | 475,844 | +0.02(+0.02%) |
Sep 25, 2019 | 78.68 | 78.68 | 78.51 | 78.56 | 368,053 | -0.17(-0.22%) |
Sep 24, 2019 | 79.04 | 79.04 | 78.68 | 78.73 | 267,053 | -0.19(-0.24%) |
Sep 23, 2019 | 78.87 | 79.01 | 78.87 | 78.92 | 155,506 | -0.02(-0.02%) |
Sep 20, 2019 | 78.88 | 78.97 | 78.82 | 78.94 | 166,349 | +0.14(+0.18%) |
Sep 19, 2019 | 78.83 | 78.93 | 78.75 | 78.79 | 209,447 | -0.10(-0.13%) |
Sep 18, 2019 | 78.82 | 78.90 | 78.64 | 78.90 | 234,020 | +0.01(+0.01%) |
Sep 17, 2019 | 78.86 | 78.90 | 78.77 | 78.89 | 549,657 | +0.00(+0.00%) |
Sep 16, 2019 | 78.72 | 78.95 | 78.72 | 78.89 | 391,885 | +0.24(+0.30%) |
Sep 13, 2019 | 78.65 | 78.90 | 78.62 | 78.65 | 2,606,012 | +0.05(+0.06%) |
Sep 12, 2019 | 78.65 | 78.69 | 78.55 | 78.61 | 60,699 | -0.07(-0.09%) |
Sep 11, 2019 | 78.58 | 78.68 | 78.50 | 78.68 | 126,547 | +0.06(+0.07%) |
Sep 10, 2019 | 78.58 | 78.66 | 78.50 | 78.62 | 175,078 | +0.06(+0.08%) |
Sep 09, 2019 | 78.49 | 78.59 | 78.37 | 78.56 | 296,030 | +0.08(+0.10%) |
Sep 06, 2019 | 78.42 | 78.53 | 78.35 | 78.48 | 90,169 | +0.15(+0.19%) |
Sep 05, 2019 | 78.24 | 78.44 | 78.23 | 78.33 | 205,278 | +0.20(+0.26%) |
Sep 04, 2019 | 78.29 | 78.29 | 78.06 | 78.13 | 141,412 | +0.07(+0.09%) |