Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.82 | 69.34 | 68.47 | 68.62 | 272,034 | -0.16(-0.23%) |
Nov 27, 2019 | 69.11 | 69.39 | 68.35 | 68.78 | 639,003 | -0.27(-0.39%) |
Nov 26, 2019 | 68.32 | 69.10 | 68.22 | 69.05 | 567,308 | +0.65(+0.94%) |
Nov 25, 2019 | 68.41 | 68.91 | 68.29 | 68.40 | 496,018 | +0.03(+0.04%) |
Nov 22, 2019 | 67.91 | 68.44 | 67.70 | 68.37 | 616,576 | +0.76(+1.12%) |
Nov 21, 2019 | 68.06 | 68.46 | 67.58 | 67.62 | 692,206 | -0.44(-0.64%) |
Nov 20, 2019 | 69.04 | 69.14 | 67.56 | 68.05 | 793,515 | -1.62(-2.33%) |
Nov 19, 2019 | 69.73 | 70.06 | 69.11 | 69.67 | 564,522 | +0.01(+0.01%) |
Nov 18, 2019 | 69.95 | 69.95 | 69.32 | 69.66 | 434,867 | +0.03(+0.04%) |
Nov 15, 2019 | 70.19 | 70.20 | 69.44 | 69.64 | 473,814 | -0.03(-0.04%) |
Nov 14, 2019 | 69.52 | 70.06 | 69.32 | 69.66 | 464,088 | -0.11(-0.16%) |
Nov 13, 2019 | 69.49 | 69.88 | 69.20 | 69.77 | 419,200 | -0.32(-0.45%) |
Nov 12, 2019 | 71.22 | 71.22 | 69.85 | 70.09 | 518,589 | -1.06(-1.49%) |
Nov 11, 2019 | 70.28 | 71.15 | 69.81 | 71.15 | 609,775 | +0.73(+1.04%) |
Nov 08, 2019 | 70.04 | 70.51 | 69.21 | 70.42 | 511,412 | +0.24(+0.34%) |
Nov 07, 2019 | 70.82 | 71.46 | 69.89 | 70.18 | 688,462 | -0.44(-0.62%) |
Nov 06, 2019 | 70.32 | 70.71 | 69.73 | 70.61 | 717,199 | -0.01(-0.01%) |
Nov 05, 2019 | 70.10 | 71.16 | 70.02 | 70.62 | 785,906 | +0.74(+1.06%) |
Nov 04, 2019 | 70.08 | 70.25 | 69.51 | 69.88 | 748,955 | +0.47(+0.68%) |
Nov 01, 2019 | 69.15 | 69.82 | 68.90 | 69.41 | 673,629 | +0.71(+1.04%) |
Oct 31, 2019 | 69.16 | 69.41 | 68.31 | 68.70 | 723,154 | -0.94(-1.35%) |
Oct 30, 2019 | 68.90 | 69.72 | 68.62 | 69.64 | 942,679 | +0.61(+0.89%) |
Oct 29, 2019 | 69.26 | 69.67 | 68.83 | 69.02 | 810,386 | -0.32(-0.46%) |
Oct 28, 2019 | 69.65 | 70.57 | 69.13 | 69.34 | 1,453,983 | -1.47(-2.08%) |
Oct 25, 2019 | 68.27 | 71.24 | 68.07 | 70.81 | 1,687,662 | +2.78(+4.09%) |
Oct 24, 2019 | 68.57 | 68.96 | 67.56 | 68.03 | 1,509,003 | -0.15(-0.22%) |
Oct 23, 2019 | 68.36 | 68.65 | 68.12 | 68.18 | 749,894 | -0.28(-0.40%) |
Oct 22, 2019 | 68.26 | 69.03 | 67.60 | 68.46 | 1,145,370 | +0.15(+0.22%) |
Oct 21, 2019 | 67.19 | 68.55 | 66.64 | 68.31 | 1,463,868 | +2.18(+3.29%) |
Oct 18, 2019 | 65.91 | 66.81 | 65.38 | 66.13 | 980,073 | -0.14(-0.21%) |
Oct 17, 2019 | 66.43 | 67.04 | 65.81 | 66.27 | 757,379 | +0.15(+0.22%) |
Oct 16, 2019 | 66.63 | 66.76 | 65.87 | 66.12 | 952,218 | -0.49(-0.74%) |
Oct 15, 2019 | 65.72 | 67.01 | 65.28 | 66.62 | 940,558 | +1.11(+1.69%) |
Oct 14, 2019 | 65.17 | 65.89 | 64.70 | 65.51 | 604,986 | +0.13(+0.20%) |
Oct 11, 2019 | 65.30 | 66.91 | 64.31 | 65.38 | 1,604,785 | +1.19(+1.85%) |
Oct 10, 2019 | 62.33 | 64.27 | 62.10 | 64.19 | 581,896 | +0.76(+1.20%) |
Oct 09, 2019 | 63.37 | 64.00 | 63.35 | 63.43 | 542,775 | +0.92(+1.47%) |
Oct 08, 2019 | 62.61 | 64.07 | 62.29 | 62.51 | 972,584 | -0.77(-1.22%) |
Oct 07, 2019 | 62.93 | 63.51 | 62.81 | 63.28 | 635,735 | +0.45(+0.71%) |
Oct 04, 2019 | 61.72 | 62.96 | 61.59 | 62.84 | 484,932 | +1.20(+1.94%) |
Oct 03, 2019 | 62.03 | 62.20 | 60.50 | 61.64 | 995,519 | -0.42(-0.67%) |
Oct 02, 2019 | 63.45 | 63.52 | 60.84 | 62.06 | 1,348,806 | -2.21(-3.43%) |
Oct 01, 2019 | 64.76 | 65.22 | 63.95 | 64.26 | 619,280 | +0.04(+0.06%) |
Sep 30, 2019 | 63.56 | 64.55 | 63.56 | 64.22 | 817,504 | +0.72(+1.14%) |
Sep 27, 2019 | 64.29 | 64.88 | 63.25 | 63.50 | 822,606 | -0.39(-0.60%) |
Sep 26, 2019 | 64.36 | 64.39 | 63.50 | 63.89 | 549,364 | -0.47(-0.74%) |
Sep 25, 2019 | 64.00 | 64.74 | 63.91 | 64.36 | 533,658 | +0.40(+0.62%) |
Sep 24, 2019 | 64.44 | 64.57 | 63.70 | 63.97 | 602,942 | +0.01(+0.02%) |
Sep 23, 2019 | 64.04 | 64.52 | 63.74 | 63.96 | 654,646 | -0.36(-0.55%) |
Sep 20, 2019 | 64.26 | 64.77 | 63.93 | 64.31 | 1,265,291 | +0.42(+0.65%) |
Sep 19, 2019 | 64.03 | 64.61 | 63.75 | 63.90 | 611,817 | -0.35(-0.54%) |
Sep 18, 2019 | 64.13 | 64.30 | 63.41 | 64.24 | 766,738 | +0.01(+0.02%) |
Sep 17, 2019 | 63.57 | 64.80 | 63.49 | 64.23 | 664,805 | +0.26(+0.40%) |
Sep 16, 2019 | 63.32 | 65.14 | 62.97 | 63.98 | 1,309,050 | -1.20(-1.84%) |
Sep 13, 2019 | 65.58 | 65.82 | 65.12 | 65.17 | 594,694 | +0.19(+0.29%) |
Sep 12, 2019 | 65.09 | 65.77 | 64.61 | 64.98 | 675,433 | -0.15(-0.23%) |
Sep 11, 2019 | 64.29 | 65.20 | 63.64 | 65.13 | 794,884 | +0.83(+1.29%) |
Sep 10, 2019 | 64.32 | 64.79 | 63.83 | 64.30 | 730,908 | +0.22(+0.34%) |
Sep 09, 2019 | 62.41 | 64.36 | 61.99 | 64.08 | 961,393 | +1.66(+2.66%) |
Sep 06, 2019 | 63.10 | 63.50 | 62.23 | 62.42 | 1,044,959 | -0.30(-0.47%) |
Sep 05, 2019 | 61.52 | 63.24 | 61.40 | 62.72 | 1,299,476 | +1.60(+2.62%) |
Sep 04, 2019 | 59.99 | 61.21 | 59.42 | 61.12 | 1,078,455 | +1.33(+2.22%) |