Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.00 | 60.19 | 59.42 | 59.55 | 116,400 | -0.45(-0.75%) |
Nov 27, 2019 | 60.06 | 60.53 | 59.76 | 60.00 | 359,200 | +0.16(+0.27%) |
Nov 26, 2019 | 59.12 | 60.19 | 58.73 | 59.84 | 432,500 | +0.73(+1.23%) |
Nov 25, 2019 | 60.37 | 60.37 | 58.96 | 59.11 | 619,950 | -0.99(-1.65%) |
Nov 22, 2019 | 57.70 | 60.11 | 56.36 | 60.10 | 1,459,200 | +2.53(+4.39%) |
Nov 21, 2019 | 62.00 | 62.17 | 57.49 | 57.57 | 2,418,493 | -16.04(-21.79%) |
Nov 20, 2019 | 72.50 | 73.76 | 72.05 | 73.61 | 301,566 | +0.86(+1.18%) |
Nov 19, 2019 | 73.72 | 74.11 | 72.73 | 72.75 | 145,400 | -0.72(-0.98%) |
Nov 18, 2019 | 73.29 | 73.79 | 72.85 | 73.47 | 150,491 | +0.04(+0.05%) |
Nov 15, 2019 | 73.31 | 73.52 | 72.19 | 73.43 | 198,400 | +0.71(+0.98%) |
Nov 14, 2019 | 72.42 | 73.91 | 72.16 | 72.72 | 254,193 | +0.38(+0.53%) |
Nov 13, 2019 | 72.56 | 73.00 | 71.90 | 72.34 | 132,993 | -0.57(-0.78%) |
Nov 12, 2019 | 72.19 | 72.93 | 72.02 | 72.91 | 193,290 | +0.50(+0.69%) |
Nov 11, 2019 | 72.20 | 72.70 | 71.79 | 72.41 | 106,951 | -0.40(-0.55%) |
Nov 08, 2019 | 72.69 | 73.29 | 72.47 | 72.81 | 142,700 | +0.03(+0.04%) |
Nov 07, 2019 | 74.19 | 74.90 | 72.37 | 72.78 | 185,390 | -1.07(-1.45%) |
Nov 06, 2019 | 75.20 | 75.20 | 72.93 | 73.85 | 132,860 | -0.45(-0.61%) |
Nov 05, 2019 | 73.37 | 74.47 | 73.22 | 74.30 | 189,860 | +1.28(+1.75%) |
Nov 04, 2019 | 74.82 | 74.82 | 72.51 | 73.02 | 225,864 | -1.24(-1.67%) |
Nov 01, 2019 | 73.89 | 74.86 | 73.89 | 74.26 | 116,100 | +0.52(+0.71%) |
Oct 31, 2019 | 74.59 | 74.90 | 73.18 | 73.74 | 235,663 | -1.18(-1.58%) |
Oct 30, 2019 | 72.50 | 74.97 | 72.21 | 74.92 | 157,399 | +2.39(+3.30%) |
Oct 29, 2019 | 71.61 | 73.31 | 71.37 | 72.53 | 126,506 | +0.46(+0.64%) |
Oct 28, 2019 | 72.38 | 73.28 | 71.92 | 72.07 | 208,026 | -0.08(-0.11%) |
Oct 25, 2019 | 70.93 | 72.29 | 70.74 | 72.15 | 157,700 | +0.97(+1.36%) |
Oct 24, 2019 | 70.34 | 71.59 | 69.89 | 71.18 | 144,089 | +1.05(+1.50%) |
Oct 23, 2019 | 70.88 | 71.06 | 70.12 | 70.13 | 100,635 | -0.95(-1.34%) |
Oct 22, 2019 | 70.63 | 71.31 | 70.06 | 71.08 | 184,575 | +0.39(+0.55%) |
Oct 21, 2019 | 70.12 | 71.88 | 70.12 | 70.69 | 181,922 | +0.91(+1.30%) |
Oct 18, 2019 | 71.66 | 72.06 | 69.67 | 69.78 | 156,400 | -2.15(-2.99%) |
Oct 17, 2019 | 72.74 | 73.07 | 71.32 | 71.93 | 203,401 | -0.64(-0.88%) |
Oct 16, 2019 | 68.81 | 74.84 | 68.80 | 72.57 | 872,452 | +3.55(+5.14%) |
Oct 15, 2019 | 69.12 | 69.71 | 68.82 | 69.02 | 131,344 | -0.11(-0.16%) |
Oct 14, 2019 | 68.68 | 69.43 | 68.32 | 69.13 | 121,198 | +0.33(+0.48%) |
Oct 11, 2019 | 69.00 | 70.15 | 68.74 | 68.80 | 159,200 | +0.62(+0.91%) |
Oct 10, 2019 | 68.83 | 69.30 | 68.14 | 68.18 | 138,178 | -0.57(-0.83%) |
Oct 09, 2019 | 68.89 | 69.48 | 68.37 | 68.75 | 218,276 | +0.50(+0.73%) |
Oct 08, 2019 | 68.08 | 68.53 | 67.43 | 68.25 | 121,843 | -0.41(-0.60%) |
Oct 07, 2019 | 68.43 | 68.90 | 67.77 | 68.66 | 165,985 | +0.04(+0.06%) |
Oct 04, 2019 | 67.32 | 68.67 | 67.21 | 68.62 | 146,000 | +1.14(+1.69%) |
Oct 03, 2019 | 67.05 | 67.88 | 66.64 | 67.48 | 146,104 | +0.32(+0.48%) |
Oct 02, 2019 | 66.92 | 67.56 | 66.23 | 67.16 | 228,323 | -0.39(-0.58%) |
Oct 01, 2019 | 70.76 | 70.76 | 67.17 | 67.55 | 429,657 | -2.88(-4.09%) |
Sep 30, 2019 | 71.31 | 71.76 | 70.37 | 70.43 | 248,057 | -0.81(-1.14%) |
Sep 27, 2019 | 71.01 | 71.61 | 70.54 | 71.24 | 327,200 | +0.42(+0.59%) |
Sep 26, 2019 | 71.41 | 71.41 | 70.51 | 70.82 | 223,792 | -0.68(-0.95%) |
Sep 25, 2019 | 69.66 | 71.71 | 69.18 | 71.50 | 288,806 | +1.88(+2.70%) |
Sep 24, 2019 | 70.99 | 71.12 | 69.34 | 69.62 | 346,649 | -1.15(-1.62%) |
Sep 23, 2019 | 71.55 | 71.96 | 70.61 | 70.77 | 295,704 | -1.31(-1.82%) |
Sep 20, 2019 | 72.49 | 73.07 | 71.99 | 72.08 | 863,000 | -0.50(-0.69%) |
Sep 19, 2019 | 73.00 | 73.41 | 72.43 | 72.58 | 303,521 | -0.39(-0.53%) |
Sep 18, 2019 | 73.00 | 73.28 | 72.20 | 72.97 | 191,913 | -0.03(-0.04%) |
Sep 17, 2019 | 72.62 | 73.01 | 72.00 | 73.00 | 271,900 | +0.05(+0.07%) |
Sep 16, 2019 | 71.35 | 73.86 | 71.17 | 72.95 | 270,655 | +1.28(+1.79%) |
Sep 13, 2019 | 70.71 | 72.22 | 70.56 | 71.67 | 286,500 | +1.41(+2.01%) |
Sep 12, 2019 | 69.21 | 70.72 | 68.83 | 70.26 | 282,116 | +1.38(+2.00%) |
Sep 11, 2019 | 66.70 | 69.22 | 66.31 | 68.88 | 258,857 | +2.29(+3.44%) |
Sep 10, 2019 | 67.12 | 67.49 | 66.16 | 66.59 | 234,118 | -0.73(-1.08%) |
Sep 09, 2019 | 67.22 | 68.35 | 66.78 | 67.32 | 394,530 | +0.32(+0.48%) |
Sep 06, 2019 | 68.47 | 68.55 | 66.92 | 67.00 | 237,000 | -1.69(-2.46%) |
Sep 05, 2019 | 68.42 | 69.67 | 68.02 | 68.69 | 214,981 | +0.36(+0.53%) |
Sep 04, 2019 | 70.32 | 70.32 | 68.13 | 68.33 | 312,642 | -1.43(-2.05%) |