Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.42 | 72.85 | 71.83 | 71.85 | 903,571 | -0.45(-0.62%) |
Nov 27, 2019 | 71.93 | 72.55 | 71.70 | 72.30 | 1,559,013 | +0.22(+0.31%) |
Nov 26, 2019 | 71.54 | 72.39 | 71.41 | 72.08 | 4,271,665 | +0.72(+1.00%) |
Nov 25, 2019 | 71.79 | 72.37 | 71.21 | 71.36 | 2,141,526 | -0.23(-0.32%) |
Nov 22, 2019 | 71.96 | 72.16 | 71.19 | 71.59 | 3,192,050 | -0.22(-0.31%) |
Nov 21, 2019 | 72.88 | 72.95 | 71.66 | 71.81 | 2,332,381 | -1.36(-1.86%) |
Nov 20, 2019 | 73.51 | 73.94 | 73.14 | 73.17 | 1,129,856 | -0.35(-0.47%) |
Nov 19, 2019 | 73.53 | 73.75 | 73.01 | 73.51 | 1,164,068 | +0.07(+0.09%) |
Nov 18, 2019 | 73.19 | 73.97 | 73.07 | 73.45 | 1,097,896 | +0.45(+0.61%) |
Nov 15, 2019 | 72.44 | 73.03 | 72.24 | 73.00 | 1,672,714 | +0.57(+0.79%) |
Nov 14, 2019 | 71.94 | 72.45 | 71.67 | 72.43 | 1,550,919 | +0.77(+1.07%) |
Nov 13, 2019 | 70.73 | 71.75 | 70.73 | 71.66 | 1,629,414 | +1.23(+1.75%) |
Nov 12, 2019 | 71.14 | 71.80 | 70.31 | 70.42 | 1,700,263 | -0.63(-0.89%) |
Nov 11, 2019 | 71.02 | 71.45 | 70.64 | 71.06 | 1,014,711 | +0.15(+0.21%) |
Nov 08, 2019 | 70.78 | 71.29 | 70.73 | 70.91 | 1,158,689 | -0.08(-0.11%) |
Nov 07, 2019 | 71.87 | 71.91 | 70.63 | 70.98 | 2,399,442 | -1.27(-1.76%) |
Nov 06, 2019 | 71.79 | 72.42 | 71.79 | 72.26 | 1,466,057 | +0.65(+0.91%) |
Nov 05, 2019 | 73.01 | 73.01 | 70.84 | 71.61 | 2,694,983 | -1.87(-2.55%) |
Nov 04, 2019 | 74.19 | 74.25 | 73.24 | 73.48 | 1,519,609 | -0.94(-1.26%) |
Nov 01, 2019 | 74.87 | 75.31 | 73.89 | 74.42 | 1,504,649 | -0.44(-0.59%) |
Oct 31, 2019 | 75.09 | 75.61 | 74.74 | 74.86 | 1,721,090 | -0.16(-0.21%) |
Oct 30, 2019 | 74.26 | 75.06 | 73.97 | 75.02 | 1,332,477 | +1.08(+1.46%) |
Oct 29, 2019 | 73.62 | 74.24 | 73.46 | 73.94 | 1,860,888 | +0.10(+0.14%) |
Oct 28, 2019 | 73.95 | 74.00 | 73.48 | 73.84 | 1,473,953 | -0.19(-0.26%) |
Oct 25, 2019 | 73.78 | 74.14 | 73.46 | 74.03 | 1,103,496 | +0.08(+0.11%) |
Oct 24, 2019 | 74.17 | 74.40 | 73.36 | 73.95 | 1,416,631 | -0.22(-0.30%) |
Oct 23, 2019 | 74.55 | 74.85 | 72.56 | 74.16 | 3,515,490 | -0.51(-0.68%) |
Oct 22, 2019 | 75.24 | 75.25 | 74.44 | 74.67 | 1,606,727 | -0.24(-0.32%) |
Oct 21, 2019 | 74.39 | 74.93 | 74.06 | 74.91 | 1,574,141 | +0.30(+0.40%) |
Oct 18, 2019 | 73.98 | 74.69 | 73.78 | 74.61 | 1,942,755 | +0.52(+0.71%) |
Oct 17, 2019 | 74.02 | 74.50 | 73.94 | 74.09 | 2,264,538 | -0.23(-0.31%) |
Oct 16, 2019 | 73.99 | 74.34 | 73.30 | 74.32 | 1,349,213 | +0.39(+0.53%) |
Oct 15, 2019 | 73.95 | 74.26 | 73.57 | 73.93 | 2,355,475 | -0.02(-0.02%) |
Oct 14, 2019 | 73.82 | 74.23 | 73.58 | 73.95 | 1,615,811 | -0.04(-0.06%) |
Oct 11, 2019 | 74.41 | 74.71 | 73.50 | 73.99 | 1,538,049 | -0.45(-0.60%) |
Oct 10, 2019 | 73.70 | 74.62 | 73.53 | 74.43 | 1,249,977 | +0.49(+0.66%) |
Oct 09, 2019 | 74.07 | 74.63 | 73.74 | 73.95 | 1,510,990 | +0.03(+0.03%) |
Oct 08, 2019 | 74.04 | 74.58 | 73.56 | 73.92 | 2,306,327 | -0.18(-0.24%) |
Oct 07, 2019 | 73.51 | 74.37 | 73.50 | 74.10 | 1,691,335 | +0.24(+0.33%) |
Oct 04, 2019 | 73.52 | 73.97 | 73.46 | 73.85 | 1,905,921 | +0.33(+0.45%) |
Oct 03, 2019 | 72.57 | 73.66 | 72.46 | 73.52 | 1,703,448 | +0.83(+1.14%) |
Oct 02, 2019 | 72.74 | 73.13 | 71.68 | 72.70 | 2,254,918 | -0.06(-0.08%) |
Oct 01, 2019 | 72.70 | 73.08 | 72.00 | 72.75 | 1,178,601 | -0.08(-0.10%) |
Sep 30, 2019 | 72.82 | 73.22 | 72.72 | 72.83 | 1,740,151 | +0.01(+0.01%) |
Sep 27, 2019 | 72.98 | 73.12 | 72.23 | 72.82 | 1,313,370 | +0.05(+0.07%) |
Sep 26, 2019 | 72.50 | 73.12 | 72.39 | 72.77 | 1,192,708 | +0.56(+0.78%) |
Sep 25, 2019 | 71.80 | 72.39 | 71.71 | 72.21 | 1,152,317 | +0.52(+0.73%) |
Sep 24, 2019 | 71.66 | 72.40 | 71.43 | 71.69 | 1,518,320 | +0.20(+0.28%) |
Sep 23, 2019 | 70.85 | 71.97 | 70.66 | 71.49 | 1,811,141 | +0.05(+0.07%) |
Sep 20, 2019 | 71.98 | 71.98 | 71.24 | 71.44 | 8,979,564 | -0.29(-0.40%) |
Sep 19, 2019 | 71.51 | 72.02 | 71.51 | 71.73 | 1,487,273 | +0.20(+0.28%) |
Sep 18, 2019 | 72.02 | 72.09 | 71.05 | 71.52 | 2,206,031 | -0.50(-0.70%) |
Sep 17, 2019 | 71.54 | 72.25 | 71.17 | 72.03 | 1,979,666 | +0.69(+0.96%) |
Sep 16, 2019 | 70.89 | 71.52 | 70.58 | 71.34 | 1,797,308 | +0.42(+0.59%) |
Sep 13, 2019 | 71.34 | 71.67 | 70.52 | 70.92 | 1,847,534 | -0.68(-0.95%) |
Sep 12, 2019 | 71.80 | 72.20 | 70.73 | 71.60 | 1,639,178 | +0.49(+0.70%) |
Sep 11, 2019 | 70.67 | 71.11 | 69.92 | 71.10 | 1,771,736 | +0.26(+0.37%) |
Sep 10, 2019 | 71.05 | 71.15 | 69.64 | 70.84 | 1,890,608 | -0.55(-0.76%) |
Sep 09, 2019 | 72.57 | 72.58 | 71.30 | 71.39 | 2,605,023 | -1.46(-2.00%) |
Sep 06, 2019 | 72.35 | 73.05 | 72.21 | 72.85 | 1,925,026 | +0.72(+1.00%) |
Sep 05, 2019 | 72.24 | 72.45 | 71.69 | 72.13 | 1,472,230 | -0.25(-0.35%) |
Sep 04, 2019 | 72.31 | 72.44 | 71.81 | 72.38 | 1,627,182 | +0.42(+0.58%) |