Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.60 | 67.11 | 66.60 | 66.64 | 151,100 | -0.03(-0.04%) |
Nov 27, 2019 | 67.28 | 67.28 | 66.59 | 66.67 | 529,700 | -0.44(-0.66%) |
Nov 26, 2019 | 66.94 | 67.17 | 66.85 | 67.11 | 457,785 | +0.07(+0.10%) |
Nov 25, 2019 | 66.78 | 67.30 | 66.76 | 67.04 | 345,421 | +0.40(+0.60%) |
Nov 22, 2019 | 66.89 | 66.89 | 66.49 | 66.64 | 267,300 | -0.06(-0.09%) |
Nov 21, 2019 | 66.75 | 67.28 | 66.68 | 66.70 | 766,870 | -0.06(-0.09%) |
Nov 20, 2019 | 67.03 | 67.17 | 66.65 | 66.76 | 283,789 | -0.36(-0.54%) |
Nov 19, 2019 | 67.07 | 67.26 | 66.94 | 67.12 | 253,581 | +0.11(+0.16%) |
Nov 18, 2019 | 66.91 | 67.12 | 66.86 | 67.01 | 351,837 | -0.07(-0.10%) |
Nov 15, 2019 | 66.76 | 67.30 | 66.57 | 67.08 | 322,300 | +0.59(+0.89%) |
Nov 14, 2019 | 66.83 | 67.27 | 66.48 | 66.49 | 402,109 | -0.51(-0.76%) |
Nov 13, 2019 | 66.86 | 67.40 | 66.57 | 67.00 | 510,622 | -0.32(-0.48%) |
Nov 12, 2019 | 66.69 | 67.99 | 66.60 | 67.32 | 744,406 | +0.52(+0.78%) |
Nov 11, 2019 | 66.15 | 67.08 | 66.02 | 66.80 | 541,374 | +0.37(+0.56%) |
Nov 08, 2019 | 66.05 | 66.45 | 65.91 | 66.43 | 237,100 | +0.35(+0.53%) |
Nov 07, 2019 | 65.95 | 66.36 | 65.60 | 66.08 | 499,741 | -0.02(-0.03%) |
Nov 06, 2019 | 65.94 | 66.36 | 65.83 | 66.10 | 348,221 | +0.19(+0.30%) |
Nov 05, 2019 | 65.97 | 66.26 | 65.76 | 65.91 | 315,794 | -0.06(-0.10%) |
Nov 04, 2019 | 66.15 | 66.47 | 65.71 | 65.97 | 310,958 | -0.32(-0.48%) |
Nov 01, 2019 | 65.94 | 66.31 | 65.66 | 66.29 | 407,300 | +0.63(+0.96%) |
Oct 31, 2019 | 65.03 | 65.72 | 64.95 | 65.66 | 249,654 | +0.50(+0.77%) |
Oct 30, 2019 | 65.37 | 65.37 | 65.00 | 65.16 | 148,721 | -0.15(-0.23%) |
Oct 29, 2019 | 65.05 | 65.33 | 64.95 | 65.31 | 257,292 | +0.33(+0.51%) |
Oct 28, 2019 | 64.87 | 65.10 | 64.87 | 64.98 | 136,960 | +0.10(+0.15%) |
Oct 25, 2019 | 64.70 | 65.19 | 64.65 | 64.88 | 351,300 | +0.23(+0.36%) |
Oct 24, 2019 | 64.89 | 65.19 | 64.60 | 64.65 | 622,997 | -0.21(-0.32%) |
Oct 23, 2019 | 64.65 | 64.93 | 64.60 | 64.86 | 166,185 | +0.15(+0.23%) |
Oct 22, 2019 | 64.89 | 65.13 | 64.40 | 64.71 | 495,791 | -0.10(-0.15%) |
Oct 21, 2019 | 65.07 | 65.33 | 64.80 | 64.81 | 354,710 | -0.07(-0.11%) |
Oct 18, 2019 | 64.87 | 65.03 | 64.77 | 64.88 | 167,700 | -0.09(-0.14%) |
Oct 17, 2019 | 65.00 | 65.18 | 64.87 | 64.97 | 122,993 | +0.12(+0.19%) |
Oct 16, 2019 | 64.82 | 65.16 | 64.77 | 64.85 | 362,506 | -0.05(-0.08%) |
Oct 15, 2019 | 64.86 | 65.25 | 64.80 | 64.90 | 155,696 | +0.17(+0.26%) |
Oct 14, 2019 | 64.73 | 64.99 | 64.68 | 64.73 | 168,705 | -0.00(-0.01%) |
Oct 11, 2019 | 65.29 | 65.47 | 64.73 | 64.73 | 268,900 | -0.23(-0.36%) |
Oct 10, 2019 | 65.09 | 65.54 | 64.95 | 64.97 | 221,996 | -0.14(-0.22%) |
Oct 09, 2019 | 65.25 | 65.48 | 64.85 | 65.11 | 238,975 | +0.39(+0.60%) |
Oct 08, 2019 | 65.36 | 65.36 | 64.68 | 64.72 | 367,243 | -0.83(-1.27%) |
Oct 07, 2019 | 65.15 | 65.86 | 65.14 | 65.55 | 380,689 | +0.20(+0.31%) |
Oct 04, 2019 | 65.13 | 65.39 | 64.77 | 65.35 | 174,500 | +0.39(+0.60%) |
Oct 03, 2019 | 65.07 | 65.23 | 64.80 | 64.96 | 289,477 | -0.44(-0.67%) |
Oct 02, 2019 | 64.64 | 65.47 | 64.64 | 65.40 | 603,722 | +0.44(+0.68%) |
Oct 01, 2019 | 65.50 | 65.52 | 64.45 | 64.96 | 390,950 | -0.44(-0.67%) |
Sep 30, 2019 | 64.68 | 65.48 | 64.32 | 65.40 | 661,193 | +0.79(+1.22%) |
Sep 27, 2019 | 64.05 | 64.73 | 64.05 | 64.61 | 1,142,600 | +0.66(+1.03%) |
Sep 26, 2019 | 64.28 | 64.33 | 63.85 | 63.95 | 635,066 | -0.44(-0.68%) |
Sep 25, 2019 | 63.89 | 64.59 | 63.89 | 64.39 | 267,484 | +0.28(+0.44%) |
Sep 24, 2019 | 64.63 | 64.63 | 63.87 | 64.11 | 230,896 | -0.35(-0.54%) |
Sep 23, 2019 | 64.50 | 64.88 | 64.18 | 64.46 | 193,156 | -0.12(-0.19%) |
Sep 20, 2019 | 65.05 | 65.20 | 64.50 | 64.58 | 786,000 | +0.27(+0.42%) |
Sep 19, 2019 | 64.67 | 65.09 | 64.09 | 64.31 | 345,528 | -0.20(-0.31%) |
Sep 18, 2019 | 64.62 | 64.85 | 64.23 | 64.51 | 164,668 | -0.14(-0.22%) |
Sep 17, 2019 | 65.21 | 65.36 | 64.62 | 64.65 | 171,959 | -0.58(-0.89%) |
Sep 16, 2019 | 64.20 | 65.31 | 64.06 | 65.23 | 417,514 | +0.94(+1.46%) |
Sep 13, 2019 | 64.28 | 64.50 | 63.91 | 64.29 | 154,500 | +0.05(+0.08%) |
Sep 12, 2019 | 63.94 | 64.49 | 63.70 | 64.24 | 381,033 | +0.44(+0.69%) |
Sep 11, 2019 | 63.88 | 64.40 | 63.72 | 63.80 | 337,470 | +0.05(+0.08%) |
Sep 10, 2019 | 63.75 | 64.07 | 63.41 | 63.75 | 195,291 | +0.02(+0.03%) |
Sep 09, 2019 | 64.35 | 64.52 | 63.59 | 63.73 | 180,155 | -0.63(-0.98%) |
Sep 06, 2019 | 64.81 | 64.90 | 64.26 | 64.36 | 535,900 | -0.19(-0.29%) |
Sep 05, 2019 | 64.14 | 64.73 | 63.85 | 64.55 | 827,820 | +0.83(+1.30%) |
Sep 04, 2019 | 63.80 | 63.90 | 63.12 | 63.72 | 370,874 | +0.41(+0.65%) |