Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 70.96 | 71.02 | 70.80 | 70.80 | 5,312,662 | -0.44(-0.62%) |
Nov 27, 2019 | 71.11 | 71.28 | 71.05 | 71.24 | 700,112 | +0.26(+0.37%) |
Nov 26, 2019 | 70.88 | 71.06 | 70.80 | 70.98 | 1,502,880 | +0.05(+0.08%) |
Nov 25, 2019 | 70.67 | 70.95 | 70.66 | 70.92 | 1,566,114 | +0.54(+0.77%) |
Nov 22, 2019 | 70.45 | 70.49 | 70.19 | 70.38 | 991,524 | +0.06(+0.09%) |
Nov 21, 2019 | 70.38 | 70.38 | 70.07 | 70.32 | 1,046,113 | -0.03(-0.04%) |
Nov 20, 2019 | 70.46 | 70.60 | 70.05 | 70.35 | 1,935,289 | -0.30(-0.43%) |
Nov 19, 2019 | 70.91 | 71.00 | 70.54 | 70.65 | 3,084,098 | -0.08(-0.12%) |
Nov 18, 2019 | 70.63 | 70.77 | 70.51 | 70.73 | 1,412,225 | +0.06(+0.09%) |
Nov 15, 2019 | 70.49 | 70.67 | 70.38 | 70.67 | 2,231,642 | +0.47(+0.66%) |
Nov 14, 2019 | 70.00 | 70.20 | 69.90 | 70.20 | 1,733,925 | +0.01(+0.01%) |
Nov 13, 2019 | 69.92 | 70.25 | 69.82 | 70.19 | 1,025,440 | -0.06(-0.09%) |
Nov 12, 2019 | 70.28 | 70.48 | 70.14 | 70.26 | 2,037,637 | -0.05(-0.07%) |
Nov 11, 2019 | 70.03 | 70.30 | 69.95 | 70.30 | 1,108,482 | -0.16(-0.23%) |
Nov 08, 2019 | 70.26 | 70.47 | 70.06 | 70.47 | 2,021,816 | +0.00(+0.00%) |
Nov 07, 2019 | 70.50 | 70.65 | 70.34 | 70.47 | 1,327,078 | +0.29(+0.42%) |
Nov 06, 2019 | 70.17 | 70.25 | 69.96 | 70.17 | 1,520,671 | -0.04(-0.05%) |
Nov 05, 2019 | 70.30 | 70.34 | 70.07 | 70.21 | 4,243,764 | +0.02(+0.03%) |
Nov 04, 2019 | 70.31 | 70.36 | 70.13 | 70.19 | 1,550,167 | +0.30(+0.43%) |
Nov 01, 2019 | 69.59 | 69.89 | 69.57 | 69.89 | 2,174,805 | +0.70(+1.02%) |
Oct 31, 2019 | 69.27 | 69.33 | 68.85 | 69.19 | 4,187,484 | -0.16(-0.24%) |
Oct 30, 2019 | 69.12 | 69.44 | 68.84 | 69.35 | 2,613,732 | +0.16(+0.24%) |
Oct 29, 2019 | 69.08 | 69.32 | 69.01 | 69.19 | 1,471,402 | -0.08(-0.12%) |
Oct 28, 2019 | 69.12 | 69.31 | 69.11 | 69.27 | 1,251,298 | +0.41(+0.60%) |
Oct 25, 2019 | 68.51 | 68.97 | 68.50 | 68.86 | 1,388,725 | +0.19(+0.28%) |
Oct 24, 2019 | 68.77 | 68.81 | 68.47 | 68.67 | 1,418,439 | +0.16(+0.23%) |
Oct 23, 2019 | 68.26 | 68.51 | 68.20 | 68.51 | 2,335,967 | +0.25(+0.36%) |
Oct 22, 2019 | 68.55 | 68.67 | 68.27 | 68.27 | 1,843,688 | -0.22(-0.32%) |
Oct 21, 2019 | 68.41 | 68.49 | 68.30 | 68.49 | 942,459 | +0.49(+0.73%) |
Oct 18, 2019 | 68.15 | 68.25 | 67.78 | 67.99 | 1,653,417 | -0.23(-0.33%) |
Oct 17, 2019 | 68.37 | 68.45 | 68.09 | 68.22 | 2,140,070 | +0.16(+0.24%) |
Oct 16, 2019 | 67.95 | 68.16 | 67.86 | 68.06 | 3,266,961 | +0.02(+0.03%) |
Oct 15, 2019 | 67.62 | 68.21 | 67.60 | 68.04 | 3,118,249 | +0.68(+1.00%) |
Oct 14, 2019 | 67.34 | 67.52 | 67.31 | 67.36 | 1,316,207 | -0.18(-0.27%) |
Oct 11, 2019 | 67.46 | 67.98 | 67.44 | 67.54 | 4,948,753 | +0.90(+1.36%) |
Oct 10, 2019 | 66.15 | 66.78 | 66.13 | 66.64 | 3,244,285 | +0.52(+0.79%) |
Oct 09, 2019 | 66.09 | 66.34 | 65.93 | 66.12 | 1,682,606 | +0.57(+0.86%) |
Oct 08, 2019 | 66.07 | 66.16 | 65.55 | 65.55 | 2,834,135 | -0.88(-1.32%) |
Oct 07, 2019 | 66.51 | 66.84 | 66.40 | 66.43 | 2,484,301 | -0.26(-0.40%) |
Oct 04, 2019 | 66.09 | 66.72 | 66.07 | 66.70 | 3,212,215 | +0.69(+1.05%) |
Oct 03, 2019 | 65.46 | 66.00 | 64.94 | 66.00 | 8,608,031 | +0.55(+0.84%) |
Oct 02, 2019 | 66.07 | 66.08 | 65.18 | 65.45 | 2,757,540 | -1.11(-1.67%) |
Oct 01, 2019 | 67.41 | 67.45 | 66.54 | 66.57 | 2,517,272 | -0.78(-1.15%) |
Sep 30, 2019 | 67.18 | 67.45 | 67.15 | 67.34 | 1,629,388 | +0.32(+0.48%) |
Sep 27, 2019 | 67.54 | 67.56 | 66.75 | 67.02 | 2,183,457 | -0.37(-0.56%) |
Sep 26, 2019 | 67.59 | 67.59 | 67.17 | 67.40 | 6,663,029 | -0.07(-0.11%) |
Sep 25, 2019 | 67.08 | 67.55 | 66.81 | 67.47 | 7,303,862 | +0.18(+0.27%) |
Sep 24, 2019 | 67.91 | 67.97 | 67.09 | 67.29 | 4,446,831 | -0.40(-0.59%) |
Sep 23, 2019 | 67.58 | 67.85 | 67.52 | 67.69 | 1,016,843 | -0.09(-0.13%) |
Sep 20, 2019 | 68.16 | 68.25 | 67.64 | 67.78 | 1,779,904 | -0.26(-0.38%) |
Sep 19, 2019 | 68.16 | 68.34 | 67.97 | 68.04 | 1,214,872 | +0.07(+0.11%) |
Sep 18, 2019 | 67.92 | 68.02 | 67.44 | 67.97 | 1,151,033 | -0.04(-0.05%) |
Sep 17, 2019 | 67.75 | 68.06 | 67.69 | 68.00 | 1,154,295 | +0.11(+0.16%) |
Sep 16, 2019 | 67.86 | 67.99 | 67.77 | 67.89 | 1,774,467 | -0.28(-0.42%) |
Sep 13, 2019 | 68.31 | 68.41 | 68.12 | 68.17 | 2,376,198 | +0.07(+0.11%) |
Sep 12, 2019 | 67.99 | 68.27 | 67.79 | 68.10 | 1,897,165 | +0.29(+0.43%) |
Sep 11, 2019 | 67.44 | 67.81 | 67.35 | 67.81 | 1,569,839 | +0.52(+0.77%) |
Sep 10, 2019 | 67.12 | 67.32 | 66.91 | 67.29 | 2,743,162 | +0.01(+0.01%) |
Sep 09, 2019 | 67.44 | 67.44 | 67.10 | 67.28 | 3,587,076 | +0.08(+0.12%) |
Sep 06, 2019 | 67.26 | 67.35 | 67.12 | 67.20 | 1,459,361 | +0.09(+0.14%) |
Sep 05, 2019 | 66.96 | 67.30 | 66.96 | 67.11 | 1,572,961 | +0.72(+1.09%) |
Sep 04, 2019 | 66.18 | 66.39 | 66.05 | 66.39 | 1,194,426 | +0.88(+1.34%) |