Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.37 | 65.67 | 64.58 | 64.67 | 111,174 | -0.81(-1.24%) |
Nov 27, 2019 | 65.16 | 65.64 | 65.09 | 65.48 | 160,962 | +0.27(+0.42%) |
Nov 26, 2019 | 65.38 | 65.81 | 64.87 | 65.21 | 241,501 | -0.03(-0.04%) |
Nov 25, 2019 | 64.87 | 65.71 | 64.78 | 65.23 | 242,932 | +0.44(+0.68%) |
Nov 22, 2019 | 64.88 | 65.05 | 64.48 | 64.79 | 163,891 | +0.13(+0.20%) |
Nov 21, 2019 | 65.23 | 65.40 | 64.46 | 64.66 | 259,195 | -0.67(-1.03%) |
Nov 20, 2019 | 65.34 | 65.76 | 64.76 | 65.34 | 286,413 | -0.21(-0.33%) |
Nov 19, 2019 | 65.08 | 65.85 | 64.79 | 65.55 | 325,559 | +0.73(+1.13%) |
Nov 18, 2019 | 65.43 | 66.04 | 64.70 | 64.81 | 210,288 | -0.67(-1.02%) |
Nov 15, 2019 | 65.92 | 66.33 | 65.25 | 65.48 | 630,846 | -0.44(-0.67%) |
Nov 14, 2019 | 65.30 | 66.43 | 65.28 | 65.92 | 434,320 | +1.17(+1.80%) |
Nov 13, 2019 | 64.07 | 65.04 | 64.07 | 64.76 | 498,776 | +0.57(+0.88%) |
Nov 12, 2019 | 64.45 | 64.70 | 63.46 | 64.19 | 317,122 | -0.30(-0.46%) |
Nov 11, 2019 | 65.93 | 66.47 | 64.39 | 64.49 | 341,333 | -1.70(-2.56%) |
Nov 08, 2019 | 67.29 | 67.70 | 65.06 | 66.18 | 458,746 | -1.39(-2.06%) |
Nov 07, 2019 | 67.73 | 69.57 | 65.53 | 67.57 | 949,740 | -4.23(-5.89%) |
Nov 06, 2019 | 72.01 | 72.45 | 71.80 | 71.80 | 335,763 | -0.19(-0.26%) |
Nov 05, 2019 | 70.83 | 72.02 | 70.46 | 71.99 | 439,049 | +1.19(+1.68%) |
Nov 04, 2019 | 74.41 | 74.56 | 70.35 | 70.80 | 541,639 | -3.64(-4.88%) |
Nov 01, 2019 | 74.20 | 74.54 | 73.91 | 74.44 | 219,226 | +0.45(+0.61%) |
Oct 31, 2019 | 73.96 | 74.26 | 73.45 | 73.99 | 232,742 | +0.04(+0.06%) |
Oct 30, 2019 | 73.44 | 73.96 | 73.18 | 73.95 | 243,633 | +0.38(+0.52%) |
Oct 29, 2019 | 73.25 | 73.82 | 73.11 | 73.57 | 274,570 | +0.32(+0.44%) |
Oct 28, 2019 | 74.15 | 74.71 | 73.23 | 73.24 | 246,607 | -1.28(-1.72%) |
Oct 25, 2019 | 75.65 | 75.75 | 74.48 | 74.52 | 213,444 | -0.93(-1.24%) |
Oct 24, 2019 | 75.23 | 75.69 | 75.05 | 75.46 | 219,055 | +0.16(+0.21%) |
Oct 23, 2019 | 75.40 | 75.49 | 74.89 | 75.29 | 169,789 | +0.24(+0.32%) |
Oct 22, 2019 | 75.55 | 75.85 | 75.02 | 75.06 | 172,463 | -0.37(-0.49%) |
Oct 21, 2019 | 75.62 | 76.08 | 74.90 | 75.43 | 154,280 | -0.19(-0.25%) |
Oct 18, 2019 | 75.08 | 75.82 | 74.93 | 75.62 | 201,763 | +0.31(+0.41%) |
Oct 17, 2019 | 75.22 | 75.46 | 74.47 | 75.31 | 281,081 | +0.14(+0.19%) |
Oct 16, 2019 | 75.33 | 75.47 | 74.80 | 75.17 | 288,142 | -0.26(-0.35%) |
Oct 15, 2019 | 76.81 | 77.28 | 74.99 | 75.43 | 317,046 | -1.48(-1.93%) |
Oct 14, 2019 | 77.64 | 78.01 | 76.53 | 76.91 | 213,412 | -0.58(-0.75%) |
Oct 11, 2019 | 76.94 | 78.05 | 76.28 | 77.50 | 339,576 | +0.93(+1.22%) |
Oct 10, 2019 | 76.61 | 77.12 | 75.01 | 76.57 | 259,848 | -0.06(-0.08%) |
Oct 09, 2019 | 76.79 | 76.88 | 75.90 | 76.62 | 429,396 | +0.22(+0.29%) |
Oct 08, 2019 | 76.92 | 77.26 | 76.17 | 76.40 | 332,970 | -0.72(-0.93%) |
Oct 07, 2019 | 76.94 | 77.51 | 76.71 | 77.12 | 322,054 | -0.09(-0.12%) |
Oct 04, 2019 | 76.42 | 77.22 | 75.99 | 77.22 | 217,574 | +0.90(+1.18%) |
Oct 03, 2019 | 75.59 | 76.35 | 75.01 | 76.32 | 212,033 | +0.69(+0.91%) |
Oct 02, 2019 | 76.20 | 76.33 | 75.30 | 75.63 | 338,312 | -0.70(-0.92%) |
Oct 01, 2019 | 77.21 | 77.68 | 76.11 | 76.34 | 220,554 | -0.82(-1.07%) |
Sep 30, 2019 | 76.26 | 77.44 | 76.17 | 77.16 | 366,786 | +0.88(+1.16%) |
Sep 27, 2019 | 77.26 | 77.65 | 75.79 | 76.28 | 276,569 | -0.34(-0.44%) |
Sep 26, 2019 | 77.03 | 77.47 | 76.54 | 76.62 | 170,076 | -0.34(-0.44%) |
Sep 25, 2019 | 76.32 | 77.16 | 76.32 | 76.96 | 272,598 | +0.45(+0.59%) |
Sep 24, 2019 | 76.95 | 77.64 | 76.11 | 76.51 | 416,932 | -0.20(-0.27%) |
Sep 23, 2019 | 77.25 | 78.01 | 76.52 | 76.71 | 301,193 | -0.85(-1.09%) |
Sep 20, 2019 | 77.17 | 78.02 | 76.97 | 77.56 | 667,590 | +0.35(+0.45%) |
Sep 19, 2019 | 77.72 | 78.05 | 77.09 | 77.21 | 372,617 | +0.08(+0.11%) |
Sep 18, 2019 | 77.68 | 78.16 | 76.75 | 77.12 | 350,566 | -0.60(-0.77%) |
Sep 17, 2019 | 77.83 | 78.47 | 77.31 | 77.73 | 215,077 | -0.36(-0.47%) |
Sep 16, 2019 | 77.97 | 78.77 | 77.77 | 78.09 | 201,401 | +0.12(+0.15%) |
Sep 13, 2019 | 77.83 | 78.70 | 77.61 | 77.97 | 231,497 | +0.14(+0.17%) |
Sep 12, 2019 | 78.17 | 78.17 | 77.28 | 77.84 | 308,430 | +0.57(+0.73%) |
Sep 11, 2019 | 76.25 | 77.54 | 75.63 | 77.27 | 315,049 | +1.15(+1.51%) |
Sep 10, 2019 | 76.10 | 77.05 | 75.22 | 76.12 | 223,840 | +0.30(+0.39%) |
Sep 09, 2019 | 75.98 | 75.98 | 75.29 | 75.82 | 283,619 | -0.52(-0.68%) |
Sep 06, 2019 | 77.28 | 77.28 | 76.27 | 76.34 | 256,747 | -0.71(-0.92%) |
Sep 05, 2019 | 77.11 | 77.81 | 76.67 | 77.05 | 236,737 | -0.19(-0.25%) |
Sep 04, 2019 | 78.07 | 78.16 | 76.86 | 77.24 | 270,560 | -0.29(-0.37%) |