Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.66 | 71.67 | 71.62 | 71.67 | 1,347 | +0.01(+0.01%) |
Nov 27, 2019 | 71.72 | 71.73 | 71.63 | 71.66 | 72,063 | -0.08(-0.11%) |
Nov 26, 2019 | 71.58 | 71.73 | 71.58 | 71.73 | 11,748 | +0.17(+0.24%) |
Nov 25, 2019 | 71.58 | 71.61 | 71.49 | 71.56 | 10,249 | -0.06(-0.09%) |
Nov 22, 2019 | 71.71 | 71.71 | 71.58 | 71.63 | 9,746 | -0.04(-0.05%) |
Nov 21, 2019 | 71.70 | 71.72 | 71.66 | 71.67 | 8,993 | +0.12(+0.17%) |
Nov 20, 2019 | 71.60 | 71.69 | 71.43 | 71.54 | 34,738 | -0.16(-0.23%) |
Nov 19, 2019 | 72.00 | 72.03 | 71.71 | 71.71 | 36,614 | -0.37(-0.51%) |
Nov 18, 2019 | 72.01 | 72.09 | 71.95 | 72.07 | 56,150 | +0.13(+0.17%) |
Nov 15, 2019 | 71.91 | 71.98 | 71.91 | 71.95 | 12,961 | +0.10(+0.13%) |
Nov 14, 2019 | 71.73 | 71.85 | 71.73 | 71.85 | 19,358 | +0.01(+0.01%) |
Nov 13, 2019 | 71.81 | 71.91 | 71.81 | 71.84 | 64,885 | -0.05(-0.08%) |
Nov 12, 2019 | 71.95 | 71.98 | 71.89 | 71.89 | 42,000 | -0.08(-0.11%) |
Nov 11, 2019 | 71.98 | 72.03 | 71.95 | 71.98 | 24,501 | +0.01(+0.01%) |
Nov 08, 2019 | 71.91 | 72.01 | 71.89 | 71.97 | 88,031 | -0.24(-0.33%) |
Nov 07, 2019 | 72.20 | 72.26 | 72.16 | 72.21 | 22,931 | +0.03(+0.04%) |
Nov 06, 2019 | 72.20 | 72.25 | 72.13 | 72.18 | 57,698 | -0.09(-0.12%) |
Nov 05, 2019 | 72.38 | 72.47 | 72.21 | 72.26 | 12,559 | -0.08(-0.10%) |
Nov 04, 2019 | 72.39 | 72.45 | 72.33 | 72.34 | 55,252 | -0.05(-0.07%) |
Nov 01, 2019 | 72.25 | 72.40 | 72.18 | 72.39 | 17,730 | +0.13(+0.18%) |
Oct 31, 2019 | 72.35 | 72.38 | 72.23 | 72.26 | 45,190 | -0.02(-0.03%) |
Oct 30, 2019 | 72.67 | 72.67 | 72.04 | 72.28 | 60,429 | -0.33(-0.45%) |
Oct 29, 2019 | 72.79 | 72.80 | 72.61 | 72.61 | 10,304 | -0.26(-0.36%) |
Oct 28, 2019 | 72.80 | 72.88 | 72.80 | 72.87 | 7,902 | +0.06(+0.08%) |
Oct 25, 2019 | 72.81 | 72.83 | 72.76 | 72.81 | 20,026 | +0.05(+0.07%) |
Oct 24, 2019 | 72.71 | 72.76 | 72.70 | 72.76 | 7,490 | +0.03(+0.05%) |
Oct 23, 2019 | 72.62 | 72.77 | 72.60 | 72.72 | 53,491 | +0.10(+0.14%) |
Oct 22, 2019 | 72.61 | 72.70 | 72.53 | 72.62 | 14,895 | -0.09(-0.12%) |
Oct 21, 2019 | 72.53 | 72.71 | 72.52 | 72.71 | 13,725 | +0.24(+0.33%) |
Oct 18, 2019 | 72.40 | 72.47 | 72.35 | 72.47 | 11,829 | +0.14(+0.20%) |
Oct 17, 2019 | 72.26 | 72.42 | 72.26 | 72.33 | 11,537 | +0.29(+0.40%) |
Oct 16, 2019 | 71.95 | 72.13 | 71.91 | 72.04 | 2,805 | +0.02(+0.03%) |
Oct 15, 2019 | 71.86 | 72.03 | 71.86 | 72.02 | 4,648 | +0.18(+0.24%) |
Oct 14, 2019 | 71.92 | 71.92 | 71.83 | 71.84 | 3,535 | -0.18(-0.26%) |
Oct 11, 2019 | 72.02 | 72.13 | 71.98 | 72.03 | 29,987 | +0.53(+0.74%) |
Oct 10, 2019 | 71.39 | 71.61 | 71.39 | 71.50 | 3,647 | +0.20(+0.28%) |
Oct 09, 2019 | 71.37 | 71.37 | 71.30 | 71.30 | 14,107 | -0.06(-0.08%) |
Oct 08, 2019 | 71.43 | 71.45 | 71.30 | 71.35 | 21,290 | -0.11(-0.15%) |
Oct 07, 2019 | 71.46 | 71.49 | 71.46 | 71.46 | 11,119 | +0.04(+0.05%) |
Oct 04, 2019 | 71.44 | 71.44 | 71.32 | 71.42 | 19,092 | +0.14(+0.20%) |
Oct 03, 2019 | 71.27 | 71.35 | 71.23 | 71.28 | 5,432 | -0.10(-0.14%) |
Oct 02, 2019 | 71.58 | 71.65 | 71.38 | 71.38 | 10,709 | -0.49(-0.68%) |
Oct 01, 2019 | 71.57 | 71.93 | 71.54 | 71.87 | 16,687 | +0.10(+0.14%) |
Sep 30, 2019 | 71.75 | 71.81 | 71.75 | 71.77 | 9,606 | -0.02(-0.03%) |
Sep 27, 2019 | 71.77 | 71.95 | 71.71 | 71.79 | 3,737 | +0.19(+0.27%) |
Sep 26, 2019 | 71.78 | 71.78 | 71.60 | 71.60 | 7,244 | -0.07(-0.10%) |
Sep 25, 2019 | 71.61 | 71.71 | 71.54 | 71.67 | 11,701 | -0.12(-0.16%) |
Sep 24, 2019 | 71.72 | 71.79 | 71.61 | 71.79 | 24,961 | +0.09(+0.12%) |
Sep 23, 2019 | 71.62 | 71.71 | 71.57 | 71.71 | 14,703 | +0.12(+0.16%) |
Sep 20, 2019 | 71.52 | 71.66 | 71.48 | 71.59 | 6,747 | -0.08(-0.11%) |
Sep 19, 2019 | 71.62 | 71.75 | 71.62 | 71.67 | 21,161 | +0.13(+0.18%) |
Sep 18, 2019 | 71.70 | 71.70 | 71.43 | 71.54 | 33,067 | -0.21(-0.30%) |
Sep 17, 2019 | 71.65 | 71.79 | 71.49 | 71.75 | 87,053 | +0.00(+0.00%) |
Sep 16, 2019 | 71.69 | 71.79 | 71.66 | 71.75 | 16,543 | +0.18(+0.25%) |
Sep 13, 2019 | 71.77 | 71.78 | 71.57 | 71.57 | 6,644 | -0.30(-0.42%) |
Sep 12, 2019 | 71.87 | 72.03 | 71.87 | 71.87 | 9,938 | -0.13(-0.19%) |
Sep 11, 2019 | 72.27 | 72.27 | 71.96 | 72.00 | 73,039 | -0.25(-0.35%) |
Sep 10, 2019 | 72.20 | 72.34 | 72.11 | 72.25 | 14,889 | +0.05(+0.07%) |
Sep 09, 2019 | 72.21 | 72.34 | 72.19 | 72.21 | 18,649 | +0.12(+0.16%) |
Sep 06, 2019 | 72.06 | 72.22 | 72.06 | 72.09 | 28,237 | +0.26(+0.36%) |
Sep 05, 2019 | 72.02 | 72.02 | 71.77 | 71.83 | 13,305 | -0.03(-0.04%) |
Sep 04, 2019 | 71.30 | 71.88 | 71.27 | 71.86 | 80,303 | +0.64(+0.89%) |