Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.44 | 74.54 | 73.23 | 73.66 | 895,700 | -0.25(-0.34%) |
Nov 27, 2019 | 72.28 | 74.04 | 72.14 | 73.91 | 1,113,000 | +1.63(+2.26%) |
Nov 26, 2019 | 70.97 | 72.33 | 70.30 | 72.28 | 1,137,152 | +1.39(+1.96%) |
Nov 25, 2019 | 68.42 | 71.01 | 68.42 | 70.89 | 1,261,209 | +2.70(+3.96%) |
Nov 22, 2019 | 67.29 | 68.48 | 66.96 | 68.19 | 858,600 | +1.04(+1.55%) |
Nov 21, 2019 | 68.50 | 68.60 | 67.00 | 67.15 | 1,165,103 | -1.13(-1.65%) |
Nov 20, 2019 | 68.53 | 69.47 | 66.94 | 68.28 | 973,968 | -0.97(-1.40%) |
Nov 19, 2019 | 68.98 | 69.41 | 68.19 | 69.25 | 826,590 | +0.34(+0.49%) |
Nov 18, 2019 | 68.54 | 69.28 | 67.20 | 68.91 | 968,045 | +0.01(+0.01%) |
Nov 15, 2019 | 68.20 | 69.09 | 67.27 | 68.90 | 1,548,200 | +0.91(+1.34%) |
Nov 14, 2019 | 67.17 | 68.49 | 66.79 | 67.99 | 1,092,576 | +0.18(+0.27%) |
Nov 13, 2019 | 67.01 | 67.92 | 66.87 | 67.81 | 1,031,953 | +0.11(+0.16%) |
Nov 12, 2019 | 66.70 | 67.97 | 66.60 | 67.70 | 1,238,672 | +1.05(+1.58%) |
Nov 11, 2019 | 64.50 | 66.94 | 63.77 | 66.65 | 1,445,663 | +0.12(+0.18%) |
Nov 08, 2019 | 65.56 | 66.54 | 65.03 | 66.53 | 1,022,700 | +0.81(+1.23%) |
Nov 07, 2019 | 65.85 | 66.50 | 65.02 | 65.72 | 1,259,065 | +0.30(+0.46%) |
Nov 06, 2019 | 65.91 | 65.91 | 64.64 | 65.42 | 1,098,711 | -0.43(-0.65%) |
Nov 05, 2019 | 64.13 | 66.58 | 64.13 | 65.85 | 1,702,522 | +1.19(+1.84%) |
Nov 04, 2019 | 65.60 | 65.68 | 63.80 | 64.66 | 1,895,791 | -0.51(-0.77%) |
Nov 01, 2019 | 63.48 | 65.68 | 63.36 | 65.17 | 2,478,300 | +2.51(+4.00%) |
Oct 31, 2019 | 61.00 | 62.91 | 59.67 | 62.66 | 4,930,516 | +5.46(+9.55%) |
Oct 30, 2019 | 56.51 | 57.40 | 55.62 | 57.20 | 1,415,840 | +0.63(+1.11%) |
Oct 29, 2019 | 57.18 | 57.30 | 56.07 | 56.57 | 929,736 | -0.59(-1.03%) |
Oct 28, 2019 | 56.87 | 57.67 | 56.52 | 57.16 | 1,388,129 | +0.81(+1.44%) |
Oct 25, 2019 | 55.40 | 56.67 | 55.10 | 56.35 | 886,800 | +1.48(+2.70%) |
Oct 24, 2019 | 55.59 | 55.62 | 54.53 | 54.87 | 583,684 | -0.27(-0.49%) |
Oct 23, 2019 | 54.71 | 55.40 | 54.06 | 55.14 | 675,178 | +0.12(+0.22%) |
Oct 22, 2019 | 55.53 | 56.08 | 54.96 | 55.02 | 586,695 | -0.57(-1.03%) |
Oct 21, 2019 | 55.50 | 56.07 | 55.02 | 55.59 | 949,286 | +0.73(+1.33%) |
Oct 18, 2019 | 54.60 | 55.40 | 54.05 | 54.86 | 723,900 | -0.24(-0.44%) |
Oct 17, 2019 | 53.89 | 55.21 | 53.48 | 55.10 | 1,331,222 | +2.10(+3.96%) |
Oct 16, 2019 | 54.38 | 54.60 | 52.83 | 53.00 | 1,051,280 | -1.40(-2.57%) |
Oct 15, 2019 | 53.34 | 55.06 | 53.34 | 54.40 | 558,231 | +1.16(+2.18%) |
Oct 14, 2019 | 53.77 | 54.39 | 52.94 | 53.24 | 650,382 | -0.58(-1.08%) |
Oct 11, 2019 | 53.00 | 54.60 | 52.73 | 53.82 | 1,058,900 | +1.91(+3.68%) |
Oct 10, 2019 | 51.88 | 52.95 | 51.66 | 51.91 | 597,717 | +0.02(+0.04%) |
Oct 09, 2019 | 51.86 | 52.46 | 51.67 | 51.89 | 466,458 | +0.27(+0.52%) |
Oct 08, 2019 | 51.95 | 52.81 | 51.28 | 51.62 | 1,280,771 | -1.17(-2.22%) |
Oct 07, 2019 | 51.18 | 53.27 | 51.16 | 52.79 | 1,120,473 | +1.20(+2.33%) |
Oct 04, 2019 | 49.73 | 51.81 | 49.73 | 51.59 | 2,069,400 | +2.82(+5.78%) |
Oct 03, 2019 | 49.81 | 50.01 | 48.44 | 48.77 | 1,869,778 | -1.34(-2.67%) |
Oct 02, 2019 | 50.52 | 50.72 | 49.08 | 50.11 | 1,110,609 | -1.14(-2.22%) |
Oct 01, 2019 | 53.73 | 54.21 | 51.23 | 51.25 | 899,257 | -2.31(-4.31%) |
Sep 30, 2019 | 53.30 | 54.03 | 53.07 | 53.56 | 1,022,608 | +0.77(+1.46%) |
Sep 27, 2019 | 55.06 | 55.42 | 52.34 | 52.79 | 1,496,200 | -3.10(-5.55%) |
Sep 26, 2019 | 56.25 | 56.40 | 55.10 | 55.89 | 728,773 | -0.46(-0.82%) |
Sep 25, 2019 | 54.39 | 56.99 | 54.39 | 56.35 | 1,016,204 | +1.66(+3.04%) |
Sep 24, 2019 | 57.45 | 57.99 | 54.18 | 54.69 | 2,223,468 | -3.03(-5.25%) |
Sep 23, 2019 | 58.67 | 58.85 | 56.52 | 57.72 | 1,065,323 | -1.12(-1.90%) |
Sep 20, 2019 | 58.77 | 60.90 | 58.19 | 58.84 | 2,295,000 | +0.39(+0.67%) |
Sep 19, 2019 | 58.98 | 59.63 | 58.30 | 58.45 | 712,459 | -0.03(-0.05%) |
Sep 18, 2019 | 58.63 | 59.13 | 57.82 | 58.48 | 1,077,389 | -0.38(-0.65%) |
Sep 17, 2019 | 59.33 | 59.53 | 57.74 | 58.86 | 1,192,555 | -0.36(-0.61%) |
Sep 16, 2019 | 58.26 | 60.15 | 58.15 | 59.22 | 1,270,112 | +0.22(+0.37%) |
Sep 13, 2019 | 60.67 | 61.02 | 58.98 | 59.00 | 1,065,500 | -1.79(-2.94%) |
Sep 12, 2019 | 61.30 | 61.70 | 60.01 | 60.79 | 1,222,602 | +0.09(+0.15%) |
Sep 11, 2019 | 57.87 | 60.80 | 57.34 | 60.70 | 1,538,743 | +3.56(+6.23%) |
Sep 10, 2019 | 57.62 | 57.93 | 56.30 | 57.14 | 1,478,003 | -0.86(-1.48%) |
Sep 09, 2019 | 58.00 | 58.82 | 57.49 | 58.00 | 1,371,329 | +0.34(+0.59%) |
Sep 06, 2019 | 57.45 | 58.48 | 57.20 | 57.66 | 898,000 | +0.61(+1.07%) |
Sep 05, 2019 | 56.90 | 58.14 | 56.50 | 57.05 | 961,801 | +1.14(+2.04%) |
Sep 04, 2019 | 56.69 | 57.00 | 55.71 | 55.91 | 715,017 | +0.81(+1.47%) |