Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.06 | 74.10 | 74.05 | 74.10 | 1,522,539 | +0.04(+0.05%) |
Nov 27, 2019 | 74.11 | 74.11 | 74.06 | 74.06 | 1,697,885 | -0.06(-0.09%) |
Nov 26, 2019 | 74.13 | 74.14 | 74.12 | 74.12 | 1,312,738 | +0.06(+0.07%) |
Nov 25, 2019 | 74.05 | 74.10 | 74.05 | 74.07 | 1,369,489 | +0.02(+0.02%) |
Nov 22, 2019 | 74.11 | 74.11 | 74.04 | 74.05 | 2,231,444 | -0.01(-0.01%) |
Nov 21, 2019 | 74.11 | 74.12 | 74.06 | 74.06 | 2,205,338 | -0.05(-0.07%) |
Nov 20, 2019 | 74.14 | 74.16 | 74.10 | 74.12 | 2,030,314 | +0.02(+0.02%) |
Nov 19, 2019 | 74.06 | 74.10 | 74.05 | 74.10 | 1,585,109 | +0.01(+0.01%) |
Nov 18, 2019 | 74.09 | 74.10 | 74.06 | 74.09 | 2,627,348 | +0.08(+0.11%) |
Nov 15, 2019 | 74.03 | 74.04 | 74.01 | 74.01 | 1,096,324 | -0.02(-0.02%) |
Nov 14, 2019 | 74.05 | 74.08 | 74.02 | 74.02 | 753,564 | +0.06(+0.09%) |
Nov 13, 2019 | 73.95 | 73.98 | 73.92 | 73.96 | 805,092 | +0.08(+0.11%) |
Nov 12, 2019 | 73.87 | 73.90 | 73.84 | 73.88 | 897,949 | +0.01(+0.01%) |
Nov 11, 2019 | 73.90 | 73.90 | 73.83 | 73.87 | 660,241 | +0.00(+0.00%) |
Nov 08, 2019 | 73.84 | 73.92 | 73.84 | 73.87 | 1,117,139 | +0.02(+0.02%) |
Nov 07, 2019 | 73.92 | 73.94 | 73.79 | 73.85 | 1,570,563 | -0.15(-0.20%) |
Nov 06, 2019 | 73.99 | 74.02 | 73.97 | 74.00 | 1,671,165 | +0.07(+0.10%) |
Nov 05, 2019 | 73.99 | 74.00 | 73.90 | 73.92 | 1,072,810 | -0.10(-0.14%) |
Nov 04, 2019 | 74.04 | 74.07 | 74.02 | 74.02 | 1,957,748 | -0.11(-0.15%) |
Nov 01, 2019 | 74.12 | 74.19 | 74.08 | 74.13 | 1,836,288 | -0.03(-0.03%) |
Oct 31, 2019 | 74.06 | 74.16 | 74.04 | 74.16 | 1,542,037 | +0.16(+0.22%) |
Oct 30, 2019 | 73.94 | 73.99 | 73.87 | 73.99 | 1,087,842 | +0.10(+0.14%) |
Oct 29, 2019 | 73.92 | 73.92 | 73.88 | 73.89 | 1,373,323 | +0.01(+0.01%) |
Oct 28, 2019 | 73.89 | 73.92 | 73.87 | 73.88 | 1,663,726 | -0.08(-0.11%) |
Oct 25, 2019 | 74.03 | 74.03 | 73.92 | 73.97 | 1,818,901 | -0.05(-0.07%) |
Oct 24, 2019 | 74.02 | 74.07 | 74.01 | 74.02 | 1,526,895 | +0.01(+0.01%) |
Oct 23, 2019 | 74.06 | 74.06 | 73.99 | 74.01 | 830,673 | +0.00(+0.00%) |
Oct 22, 2019 | 74.00 | 74.03 | 73.91 | 74.01 | 2,983,675 | +0.04(+0.05%) |
Oct 21, 2019 | 73.99 | 74.02 | 73.95 | 73.98 | 2,070,455 | -0.07(-0.10%) |
Oct 18, 2019 | 74.02 | 74.07 | 74.00 | 74.05 | 846,287 | +0.05(+0.06%) |
Oct 17, 2019 | 73.98 | 74.04 | 73.96 | 74.00 | 947,458 | +0.01(+0.01%) |
Oct 16, 2019 | 73.98 | 74.00 | 73.96 | 73.99 | 1,569,705 | +0.06(+0.09%) |
Oct 15, 2019 | 74.03 | 74.03 | 73.92 | 73.93 | 3,091,141 | -0.06(-0.09%) |
Oct 14, 2019 | 74.00 | 74.00 | 73.97 | 73.99 | 616,475 | +0.01(+0.01%) |
Oct 11, 2019 | 73.98 | 74.00 | 73.90 | 73.98 | 1,720,308 | -0.12(-0.16%) |
Oct 10, 2019 | 74.20 | 74.20 | 74.07 | 74.10 | 2,811,949 | -0.10(-0.14%) |
Oct 09, 2019 | 74.28 | 74.28 | 74.19 | 74.20 | 1,937,460 | -0.07(-0.10%) |
Oct 08, 2019 | 74.27 | 74.30 | 74.20 | 74.28 | 1,317,382 | +0.06(+0.09%) |
Oct 07, 2019 | 74.26 | 74.26 | 74.19 | 74.21 | 794,432 | -0.07(-0.10%) |
Oct 04, 2019 | 74.26 | 74.31 | 74.24 | 74.29 | 1,488,182 | -0.03(-0.04%) |
Oct 03, 2019 | 74.16 | 74.32 | 74.15 | 74.31 | 1,022,983 | +0.19(+0.26%) |
Oct 02, 2019 | 74.06 | 74.14 | 74.03 | 74.12 | 1,194,335 | +0.15(+0.20%) |
Oct 01, 2019 | 73.81 | 74.03 | 73.79 | 73.98 | 1,439,887 | +0.12(+0.17%) |
Sep 30, 2019 | 73.80 | 73.88 | 73.79 | 73.85 | 2,922,586 | +0.05(+0.06%) |
Sep 27, 2019 | 73.81 | 73.84 | 73.78 | 73.81 | 2,492,011 | +0.02(+0.02%) |
Sep 26, 2019 | 73.80 | 73.84 | 73.76 | 73.79 | 1,183,701 | +0.06(+0.09%) |
Sep 25, 2019 | 73.85 | 73.88 | 73.71 | 73.72 | 6,456,389 | -0.17(-0.24%) |
Sep 24, 2019 | 73.79 | 73.92 | 73.78 | 73.90 | 4,998,733 | +0.12(+0.16%) |
Sep 23, 2019 | 73.78 | 73.85 | 73.74 | 73.78 | 12,325,766 | +0.06(+0.09%) |
Sep 20, 2019 | 73.67 | 73.74 | 73.64 | 73.71 | 1,528,024 | +0.05(+0.07%) |
Sep 19, 2019 | 73.67 | 73.70 | 73.61 | 73.66 | 2,564,069 | +0.01(+0.01%) |
Sep 18, 2019 | 73.69 | 73.76 | 73.61 | 73.65 | 2,434,743 | +0.01(+0.01%) |
Sep 17, 2019 | 73.58 | 73.65 | 73.54 | 73.64 | 2,108,742 | +0.05(+0.07%) |
Sep 16, 2019 | 73.51 | 73.59 | 73.50 | 73.59 | 1,573,664 | +0.10(+0.14%) |
Sep 13, 2019 | 73.57 | 73.59 | 73.46 | 73.49 | 2,700,298 | -0.13(-0.17%) |
Sep 12, 2019 | 73.73 | 73.76 | 73.60 | 73.61 | 1,851,008 | -0.08(-0.11%) |
Sep 11, 2019 | 73.70 | 73.75 | 73.70 | 73.70 | 979,277 | -0.03(-0.04%) |
Sep 10, 2019 | 73.85 | 73.87 | 73.69 | 73.72 | 1,749,870 | -0.16(-0.22%) |
Sep 09, 2019 | 73.92 | 73.93 | 73.86 | 73.89 | 1,546,880 | -0.10(-0.14%) |
Sep 06, 2019 | 74.01 | 74.03 | 73.96 | 73.99 | 1,035,311 | +0.00(+0.00%) |
Sep 05, 2019 | 74.07 | 74.07 | 73.92 | 73.99 | 1,206,195 | -0.17(-0.23%) |
Sep 04, 2019 | 74.13 | 74.19 | 74.11 | 74.16 | 1,525,651 | +0.05(+0.07%) |