Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.94 | 80.39 | 79.51 | 79.84 | 1,217,242 | -0.18(-0.22%) |
Nov 27, 2019 | 79.46 | 80.26 | 79.00 | 80.02 | 1,447,473 | +0.72(+0.91%) |
Nov 26, 2019 | 78.23 | 79.43 | 77.83 | 79.30 | 2,729,440 | +0.95(+1.21%) |
Nov 25, 2019 | 76.53 | 78.55 | 75.84 | 78.36 | 3,310,943 | +1.96(+2.57%) |
Nov 22, 2019 | 78.32 | 78.44 | 76.27 | 76.39 | 3,554,096 | -1.87(-2.39%) |
Nov 21, 2019 | 79.75 | 80.26 | 78.09 | 78.27 | 2,726,908 | -1.85(-2.31%) |
Nov 20, 2019 | 79.84 | 80.58 | 79.62 | 80.12 | 2,471,922 | +0.07(+0.09%) |
Nov 19, 2019 | 79.47 | 80.24 | 79.09 | 80.04 | 2,721,316 | +0.50(+0.62%) |
Nov 18, 2019 | 79.57 | 80.42 | 79.00 | 79.55 | 2,341,644 | -0.31(-0.39%) |
Nov 15, 2019 | 79.79 | 80.46 | 79.33 | 79.86 | 2,842,621 | -0.01(-0.01%) |
Nov 14, 2019 | 82.27 | 83.20 | 79.35 | 79.87 | 5,926,732 | +1.30(+1.65%) |
Nov 13, 2019 | 78.94 | 79.96 | 78.34 | 78.57 | 4,504,885 | -0.01(-0.01%) |
Nov 12, 2019 | 73.94 | 78.88 | 73.94 | 78.58 | 7,332,693 | +5.44(+7.43%) |
Nov 11, 2019 | 72.78 | 73.54 | 72.30 | 73.14 | 2,732,741 | +0.09(+0.12%) |
Nov 08, 2019 | 73.63 | 73.71 | 72.60 | 73.05 | 2,590,381 | -0.55(-0.74%) |
Nov 07, 2019 | 73.79 | 75.01 | 73.21 | 73.60 | 2,194,849 | -0.19(-0.26%) |
Nov 06, 2019 | 72.93 | 74.11 | 72.79 | 73.79 | 1,719,552 | +1.36(+1.88%) |
Nov 05, 2019 | 72.72 | 73.11 | 72.22 | 72.43 | 2,487,713 | -0.11(-0.15%) |
Nov 04, 2019 | 73.97 | 74.20 | 72.13 | 72.54 | 2,657,198 | -1.46(-1.97%) |
Nov 01, 2019 | 73.48 | 74.41 | 73.10 | 74.00 | 1,843,049 | +0.80(+1.10%) |
Oct 31, 2019 | 72.67 | 73.25 | 72.18 | 73.19 | 1,984,112 | +0.88(+1.22%) |
Oct 30, 2019 | 72.66 | 72.90 | 71.86 | 72.31 | 1,771,192 | -0.44(-0.61%) |
Oct 29, 2019 | 72.49 | 73.46 | 72.34 | 72.75 | 3,118,895 | +0.19(+0.26%) |
Oct 28, 2019 | 71.97 | 72.93 | 71.10 | 72.57 | 4,579,642 | +3.18(+4.59%) |
Oct 25, 2019 | 69.60 | 69.60 | 68.74 | 69.38 | 1,802,215 | +0.58(+0.85%) |
Oct 24, 2019 | 68.68 | 68.91 | 68.10 | 68.80 | 3,639,655 | +0.28(+0.41%) |
Oct 23, 2019 | 69.91 | 69.97 | 68.50 | 68.52 | 2,983,067 | -1.48(-2.11%) |
Oct 22, 2019 | 71.73 | 71.73 | 69.90 | 69.99 | 3,103,121 | -1.59(-2.22%) |
Oct 21, 2019 | 72.19 | 72.54 | 71.42 | 71.58 | 2,112,351 | -1.28(-1.76%) |
Oct 18, 2019 | 72.13 | 73.03 | 72.05 | 72.87 | 2,127,300 | +0.93(+1.29%) |
Oct 17, 2019 | 72.30 | 72.39 | 70.16 | 71.94 | 3,942,287 | -0.43(-0.60%) |
Oct 16, 2019 | 74.11 | 74.17 | 72.34 | 72.37 | 2,841,839 | -1.66(-2.24%) |
Oct 15, 2019 | 74.28 | 75.18 | 73.96 | 74.03 | 2,110,519 | -0.28(-0.38%) |
Oct 14, 2019 | 74.05 | 74.65 | 73.74 | 74.32 | 1,827,458 | +0.41(+0.55%) |
Oct 11, 2019 | 72.55 | 74.48 | 72.50 | 73.91 | 2,694,896 | +1.30(+1.79%) |
Oct 10, 2019 | 72.41 | 73.53 | 72.01 | 72.61 | 1,728,313 | +0.35(+0.49%) |
Oct 09, 2019 | 71.60 | 73.46 | 71.60 | 72.26 | 2,272,236 | +1.15(+1.62%) |
Oct 08, 2019 | 71.61 | 71.79 | 70.19 | 71.11 | 2,733,568 | -0.65(-0.90%) |
Oct 07, 2019 | 72.64 | 72.77 | 71.75 | 71.75 | 2,992,078 | -0.96(-1.33%) |
Oct 04, 2019 | 72.63 | 73.34 | 71.48 | 72.72 | 3,824,773 | +0.13(+0.18%) |
Oct 03, 2019 | 73.10 | 73.25 | 72.26 | 72.58 | 2,437,674 | -0.24(-0.33%) |
Oct 02, 2019 | 73.66 | 74.19 | 72.34 | 72.82 | 2,713,716 | -0.84(-1.14%) |
Oct 01, 2019 | 75.96 | 76.37 | 73.47 | 73.66 | 2,898,253 | -2.49(-3.27%) |
Sep 30, 2019 | 75.32 | 76.26 | 74.96 | 76.15 | 2,438,754 | +0.83(+1.10%) |
Sep 27, 2019 | 76.56 | 76.57 | 75.11 | 75.32 | 1,852,550 | -1.11(-1.46%) |
Sep 26, 2019 | 76.42 | 76.79 | 75.94 | 76.44 | 1,334,477 | +0.43(+0.57%) |
Sep 25, 2019 | 76.46 | 77.34 | 75.87 | 76.00 | 2,194,906 | -0.27(-0.36%) |
Sep 24, 2019 | 76.38 | 76.83 | 75.65 | 76.28 | 1,516,816 | +0.43(+0.57%) |
Sep 23, 2019 | 77.01 | 77.42 | 75.75 | 75.85 | 1,898,054 | -1.41(-1.83%) |
Sep 20, 2019 | 78.22 | 78.56 | 76.68 | 77.26 | 3,370,176 | -0.69(-0.88%) |
Sep 19, 2019 | 78.41 | 78.63 | 77.60 | 77.95 | 1,524,089 | -0.09(-0.11%) |
Sep 18, 2019 | 78.67 | 79.09 | 77.27 | 78.04 | 2,213,141 | -0.54(-0.69%) |
Sep 17, 2019 | 77.46 | 78.99 | 76.91 | 78.58 | 3,748,839 | +2.25(+2.94%) |
Sep 16, 2019 | 74.83 | 76.56 | 74.61 | 76.33 | 2,452,845 | +1.03(+1.37%) |
Sep 13, 2019 | 74.26 | 76.51 | 74.26 | 75.30 | 3,865,946 | +1.50(+2.04%) |
Sep 12, 2019 | 73.29 | 74.13 | 72.96 | 73.79 | 3,970,030 | +1.02(+1.40%) |
Sep 11, 2019 | 71.92 | 72.79 | 71.47 | 72.78 | 2,500,118 | +0.76(+1.06%) |
Sep 10, 2019 | 73.41 | 73.41 | 70.73 | 72.02 | 4,159,565 | -1.86(-2.51%) |
Sep 09, 2019 | 76.39 | 76.64 | 73.58 | 73.87 | 3,299,518 | -2.19(-2.88%) |
Sep 06, 2019 | 75.35 | 76.50 | 74.89 | 76.07 | 3,479,894 | +0.69(+0.91%) |
Sep 05, 2019 | 76.39 | 77.22 | 75.08 | 75.38 | 6,000,025 | -0.71(-0.93%) |
Sep 04, 2019 | 80.45 | 81.05 | 75.99 | 76.08 | 7,818,959 | -6.39(-7.75%) |