Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 70.17 | 70.40 | 70.02 | 70.02 | 20,323 | -0.13(-0.18%) |
Nov 27, 2019 | 69.98 | 70.18 | 69.84 | 70.15 | 48,777 | +0.11(+0.16%) |
Nov 26, 2019 | 69.88 | 70.06 | 69.74 | 70.04 | 44,866 | +0.29(+0.42%) |
Nov 25, 2019 | 70.06 | 70.17 | 69.65 | 69.75 | 71,777 | -0.26(-0.37%) |
Nov 22, 2019 | 70.12 | 70.12 | 69.48 | 70.01 | 59,842 | +0.09(+0.13%) |
Nov 21, 2019 | 70.22 | 70.22 | 69.71 | 69.91 | 71,944 | -0.31(-0.45%) |
Nov 20, 2019 | 69.85 | 70.26 | 69.82 | 70.23 | 47,196 | +0.46(+0.66%) |
Nov 19, 2019 | 69.79 | 70.10 | 69.43 | 69.77 | 51,758 | -0.16(-0.23%) |
Nov 18, 2019 | 69.91 | 70.50 | 69.84 | 69.93 | 199,258 | +0.09(+0.13%) |
Nov 15, 2019 | 69.64 | 69.84 | 69.46 | 69.84 | 70,908 | +0.22(+0.31%) |
Nov 14, 2019 | 69.46 | 69.93 | 69.40 | 69.63 | 1,265,156 | +0.25(+0.36%) |
Nov 13, 2019 | 68.48 | 69.49 | 68.48 | 69.38 | 162,187 | +1.02(+1.49%) |
Nov 12, 2019 | 68.27 | 68.50 | 68.17 | 68.36 | 135,623 | +0.12(+0.17%) |
Nov 11, 2019 | 68.66 | 68.79 | 68.23 | 68.24 | 201,658 | -0.50(-0.73%) |
Nov 08, 2019 | 68.83 | 69.02 | 68.47 | 68.75 | 98,458 | -0.29(-0.42%) |
Nov 07, 2019 | 69.60 | 69.60 | 68.56 | 69.04 | 145,169 | -0.85(-1.22%) |
Nov 06, 2019 | 69.83 | 70.21 | 69.83 | 69.89 | 89,452 | +0.12(+0.17%) |
Nov 05, 2019 | 70.20 | 70.32 | 69.58 | 69.77 | 101,016 | -0.70(-0.99%) |
Nov 04, 2019 | 71.33 | 71.33 | 70.22 | 70.46 | 78,820 | -0.90(-1.26%) |
Nov 01, 2019 | 71.56 | 71.66 | 71.27 | 71.36 | 63,455 | -0.11(-0.15%) |
Oct 31, 2019 | 71.20 | 71.61 | 71.06 | 71.47 | 52,431 | +0.33(+0.47%) |
Oct 30, 2019 | 70.60 | 71.29 | 70.60 | 71.14 | 63,279 | +0.55(+0.78%) |
Oct 29, 2019 | 70.42 | 70.70 | 70.31 | 70.59 | 55,468 | +0.12(+0.16%) |
Oct 28, 2019 | 71.11 | 71.11 | 70.43 | 70.48 | 47,298 | -0.96(-1.34%) |
Oct 25, 2019 | 72.15 | 72.15 | 71.25 | 71.43 | 46,519 | -0.71(-0.99%) |
Oct 24, 2019 | 71.96 | 72.24 | 71.96 | 72.15 | 36,413 | +0.20(+0.28%) |
Oct 23, 2019 | 71.77 | 72.10 | 71.66 | 71.95 | 36,248 | +0.26(+0.36%) |
Oct 22, 2019 | 71.49 | 71.97 | 71.49 | 71.68 | 66,852 | +0.30(+0.42%) |
Oct 21, 2019 | 71.16 | 71.39 | 70.99 | 71.38 | 46,067 | +0.25(+0.35%) |
Oct 18, 2019 | 70.82 | 71.25 | 70.65 | 71.13 | 102,748 | +0.27(+0.38%) |
Oct 17, 2019 | 70.69 | 71.00 | 70.64 | 70.86 | 75,293 | +0.15(+0.21%) |
Oct 16, 2019 | 70.48 | 70.72 | 70.21 | 70.72 | 82,424 | +0.16(+0.23%) |
Oct 15, 2019 | 70.86 | 70.98 | 70.40 | 70.55 | 130,861 | -0.26(-0.37%) |
Oct 14, 2019 | 71.36 | 71.57 | 70.67 | 70.81 | 126,855 | -0.43(-0.60%) |
Oct 11, 2019 | 71.49 | 71.68 | 71.11 | 71.24 | 438,997 | -0.18(-0.25%) |
Oct 10, 2019 | 71.33 | 71.60 | 70.97 | 71.42 | 262,492 | -0.06(-0.08%) |
Oct 09, 2019 | 71.39 | 71.74 | 71.20 | 71.48 | 149,015 | +0.30(+0.42%) |
Oct 08, 2019 | 71.80 | 71.80 | 71.18 | 71.18 | 88,309 | -0.66(-0.92%) |
Oct 07, 2019 | 72.05 | 72.10 | 71.74 | 71.84 | 48,346 | -0.34(-0.47%) |
Oct 04, 2019 | 71.19 | 72.23 | 71.19 | 72.19 | 55,326 | +1.08(+1.52%) |
Oct 03, 2019 | 71.01 | 71.13 | 70.68 | 71.10 | 68,794 | +0.17(+0.24%) |
Oct 02, 2019 | 71.83 | 71.83 | 70.80 | 70.93 | 94,574 | -0.97(-1.35%) |
Oct 01, 2019 | 71.83 | 72.03 | 71.65 | 71.90 | 245,445 | -0.21(-0.29%) |
Sep 30, 2019 | 72.18 | 72.49 | 71.98 | 72.11 | 143,983 | +0.01(+0.01%) |
Sep 27, 2019 | 72.48 | 72.48 | 71.69 | 72.11 | 85,134 | -0.22(-0.30%) |
Sep 26, 2019 | 72.17 | 72.54 | 72.06 | 72.32 | 65,269 | +0.31(+0.44%) |
Sep 25, 2019 | 72.03 | 72.05 | 71.67 | 72.01 | 62,882 | -0.02(-0.03%) |
Sep 24, 2019 | 71.45 | 72.20 | 71.39 | 72.03 | 221,325 | +0.78(+1.10%) |
Sep 23, 2019 | 71.15 | 71.50 | 71.15 | 71.25 | 101,627 | +0.12(+0.17%) |
Sep 20, 2019 | 70.98 | 71.27 | 70.73 | 71.13 | 25,924 | +0.15(+0.20%) |
Sep 19, 2019 | 70.85 | 71.03 | 70.63 | 70.98 | 56,761 | +0.29(+0.41%) |
Sep 18, 2019 | 70.56 | 70.79 | 70.18 | 70.69 | 45,850 | +0.32(+0.46%) |
Sep 17, 2019 | 69.81 | 70.47 | 69.81 | 70.37 | 47,274 | +0.62(+0.90%) |
Sep 16, 2019 | 69.82 | 69.90 | 69.54 | 69.75 | 40,522 | +0.00(+0.01%) |
Sep 13, 2019 | 69.83 | 70.19 | 69.48 | 69.74 | 76,410 | -0.36(-0.51%) |
Sep 12, 2019 | 70.40 | 70.56 | 69.86 | 70.10 | 96,476 | +0.17(+0.25%) |
Sep 11, 2019 | 69.13 | 69.98 | 69.09 | 69.93 | 197,743 | +0.72(+1.04%) |
Sep 10, 2019 | 69.12 | 69.26 | 68.71 | 69.21 | 87,435 | +0.01(+0.02%) |
Sep 09, 2019 | 69.41 | 69.49 | 69.05 | 69.20 | 102,607 | -0.34(-0.49%) |
Sep 06, 2019 | 70.04 | 70.04 | 69.37 | 69.54 | 96,877 | -0.28(-0.40%) |
Sep 05, 2019 | 70.06 | 70.15 | 69.67 | 69.82 | 41,288 | -0.71(-1.00%) |
Sep 04, 2019 | 70.67 | 70.84 | 70.15 | 70.52 | 105,807 | +0.04(+0.06%) |