Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.62 | 76.86 | 75.34 | 76.35 | 622,794 | -0.51(-0.66%) |
Nov 27, 2019 | 77.92 | 78.04 | 76.52 | 76.86 | 793,105 | -0.99(-1.27%) |
Nov 26, 2019 | 78.70 | 79.44 | 77.78 | 77.84 | 1,018,176 | -0.84(-1.07%) |
Nov 25, 2019 | 77.89 | 79.39 | 77.57 | 78.68 | 1,304,634 | +1.10(+1.42%) |
Nov 22, 2019 | 77.53 | 77.79 | 76.82 | 77.58 | 670,234 | +0.44(+0.57%) |
Nov 21, 2019 | 77.22 | 78.02 | 76.46 | 77.15 | 1,095,867 | +0.42(+0.54%) |
Nov 20, 2019 | 76.83 | 77.11 | 75.90 | 76.73 | 1,059,012 | -0.20(-0.27%) |
Nov 19, 2019 | 76.87 | 77.27 | 76.17 | 76.93 | 721,873 | +0.29(+0.38%) |
Nov 18, 2019 | 77.35 | 77.53 | 76.38 | 76.64 | 908,616 | -0.91(-1.18%) |
Nov 15, 2019 | 77.05 | 77.89 | 76.67 | 77.56 | 823,875 | +1.23(+1.62%) |
Nov 14, 2019 | 75.97 | 76.38 | 75.63 | 76.32 | 735,150 | +0.24(+0.32%) |
Nov 13, 2019 | 75.55 | 76.39 | 75.24 | 76.08 | 970,377 | -0.03(-0.04%) |
Nov 12, 2019 | 75.91 | 76.89 | 75.76 | 76.11 | 839,448 | -0.15(-0.19%) |
Nov 11, 2019 | 75.68 | 76.59 | 75.14 | 76.25 | 1,389,353 | -0.25(-0.33%) |
Nov 08, 2019 | 76.26 | 76.83 | 75.53 | 76.51 | 1,074,555 | +0.24(+0.32%) |
Nov 07, 2019 | 76.06 | 76.92 | 75.53 | 76.26 | 1,922,364 | +0.66(+0.87%) |
Nov 06, 2019 | 75.33 | 75.94 | 74.08 | 75.60 | 1,068,106 | +0.24(+0.32%) |
Nov 05, 2019 | 74.95 | 75.92 | 74.84 | 75.36 | 1,675,897 | +0.29(+0.39%) |
Nov 04, 2019 | 72.99 | 75.09 | 72.09 | 75.07 | 2,326,755 | +2.60(+3.59%) |
Nov 01, 2019 | 67.73 | 72.49 | 67.52 | 72.47 | 1,936,796 | +5.16(+7.67%) |
Oct 31, 2019 | 69.99 | 71.31 | 65.09 | 67.31 | 2,734,521 | +1.04(+1.57%) |
Oct 30, 2019 | 67.91 | 67.91 | 65.75 | 66.27 | 1,586,753 | -1.64(-2.41%) |
Oct 29, 2019 | 67.63 | 68.29 | 67.40 | 67.91 | 1,523,512 | -0.01(-0.01%) |
Oct 28, 2019 | 68.83 | 69.34 | 67.84 | 67.92 | 1,563,678 | -0.49(-0.71%) |
Oct 25, 2019 | 67.38 | 68.92 | 67.38 | 68.40 | 900,890 | +0.73(+1.08%) |
Oct 24, 2019 | 68.33 | 68.61 | 67.22 | 67.68 | 736,558 | -0.75(-1.09%) |
Oct 23, 2019 | 68.25 | 69.17 | 68.02 | 68.42 | 1,148,497 | -0.02(-0.03%) |
Oct 22, 2019 | 67.08 | 68.71 | 66.42 | 68.44 | 1,271,124 | +1.23(+1.83%) |
Oct 21, 2019 | 68.15 | 68.57 | 66.79 | 67.21 | 1,210,781 | -0.15(-0.22%) |
Oct 18, 2019 | 67.53 | 68.37 | 66.71 | 67.36 | 1,055,281 | -0.25(-0.37%) |
Oct 17, 2019 | 66.61 | 68.08 | 65.88 | 67.61 | 1,639,935 | +1.47(+2.22%) |
Oct 16, 2019 | 65.44 | 66.60 | 65.07 | 66.14 | 1,536,631 | +0.38(+0.58%) |
Oct 15, 2019 | 64.71 | 65.95 | 64.62 | 65.76 | 1,559,703 | +1.09(+1.68%) |
Oct 14, 2019 | 64.19 | 64.93 | 63.36 | 64.68 | 945,260 | +0.05(+0.08%) |
Oct 11, 2019 | 63.60 | 65.65 | 63.60 | 64.63 | 1,300,885 | +1.60(+2.54%) |
Oct 10, 2019 | 61.82 | 63.68 | 61.72 | 63.03 | 946,299 | +1.33(+2.15%) |
Oct 09, 2019 | 62.54 | 62.70 | 61.19 | 61.70 | 1,018,591 | -0.08(-0.13%) |
Oct 08, 2019 | 62.54 | 62.63 | 61.55 | 61.78 | 1,250,757 | -1.32(-2.09%) |
Oct 07, 2019 | 63.33 | 63.85 | 62.58 | 63.10 | 864,472 | -0.45(-0.70%) |
Oct 04, 2019 | 63.93 | 64.22 | 62.58 | 63.54 | 1,037,554 | -0.57(-0.89%) |
Oct 03, 2019 | 63.98 | 64.12 | 61.60 | 64.11 | 1,586,270 | +0.00(+0.00%) |
Oct 02, 2019 | 65.60 | 65.98 | 63.92 | 64.11 | 1,937,454 | -2.23(-3.36%) |
Oct 01, 2019 | 70.07 | 70.23 | 65.93 | 66.35 | 1,957,114 | -3.38(-4.84%) |
Sep 30, 2019 | 69.86 | 70.54 | 69.37 | 69.72 | 841,155 | -0.14(-0.19%) |
Sep 27, 2019 | 70.09 | 70.73 | 69.69 | 69.86 | 835,444 | +0.07(+0.10%) |
Sep 26, 2019 | 70.86 | 71.30 | 69.41 | 69.79 | 841,773 | -1.04(-1.47%) |
Sep 25, 2019 | 69.70 | 71.15 | 69.30 | 70.83 | 1,806,085 | +0.85(+1.22%) |
Sep 24, 2019 | 71.72 | 71.85 | 69.48 | 69.98 | 866,946 | -1.68(-2.34%) |
Sep 23, 2019 | 71.17 | 72.39 | 71.00 | 71.65 | 1,367,557 | -0.17(-0.24%) |
Sep 20, 2019 | 71.57 | 72.24 | 71.03 | 71.83 | 2,157,046 | +0.26(+0.37%) |
Sep 19, 2019 | 72.62 | 73.02 | 71.42 | 71.57 | 838,696 | -0.86(-1.19%) |
Sep 18, 2019 | 72.96 | 73.34 | 71.68 | 72.43 | 1,001,027 | -1.05(-1.43%) |
Sep 17, 2019 | 73.44 | 73.86 | 72.28 | 73.48 | 917,011 | -0.45(-0.60%) |
Sep 16, 2019 | 73.50 | 74.21 | 73.03 | 73.92 | 1,724,049 | +0.98(+1.34%) |
Sep 13, 2019 | 72.77 | 73.96 | 72.62 | 72.94 | 1,294,083 | +0.37(+0.51%) |
Sep 12, 2019 | 72.10 | 72.62 | 70.37 | 72.58 | 1,124,131 | +0.33(+0.46%) |
Sep 11, 2019 | 70.71 | 72.27 | 69.41 | 72.25 | 1,881,578 | +2.14(+3.06%) |
Sep 10, 2019 | 68.23 | 70.10 | 67.84 | 70.10 | 1,859,718 | +1.81(+2.66%) |
Sep 09, 2019 | 66.77 | 69.39 | 66.74 | 68.29 | 2,061,449 | +2.05(+3.09%) |
Sep 06, 2019 | 66.16 | 66.82 | 65.42 | 66.24 | 903,570 | +0.27(+0.41%) |
Sep 05, 2019 | 65.23 | 66.66 | 64.88 | 65.97 | 1,758,806 | +1.64(+2.55%) |
Sep 04, 2019 | 64.68 | 64.98 | 64.05 | 64.33 | 931,299 | +0.48(+0.74%) |