Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.46 | 79.85 | 79.11 | 79.47 | 575,735 | -0.04(-0.05%) |
Nov 27, 2019 | 79.34 | 79.72 | 79.11 | 79.51 | 969,493 | +0.16(+0.20%) |
Nov 26, 2019 | 79.20 | 79.59 | 78.70 | 79.34 | 2,782,579 | +0.40(+0.50%) |
Nov 25, 2019 | 78.80 | 79.25 | 78.65 | 78.95 | 907,740 | +0.49(+0.63%) |
Nov 22, 2019 | 78.61 | 78.84 | 78.14 | 78.45 | 730,237 | +0.07(+0.08%) |
Nov 21, 2019 | 78.77 | 78.98 | 77.81 | 78.39 | 1,006,936 | -0.62(-0.78%) |
Nov 20, 2019 | 79.21 | 79.69 | 78.70 | 79.00 | 865,757 | -0.25(-0.31%) |
Nov 19, 2019 | 79.04 | 79.72 | 78.71 | 79.25 | 1,018,591 | +0.37(+0.47%) |
Nov 18, 2019 | 78.26 | 79.80 | 78.04 | 78.88 | 2,390,246 | +0.40(+0.51%) |
Nov 15, 2019 | 76.84 | 78.48 | 76.69 | 78.48 | 1,538,888 | +1.80(+2.34%) |
Nov 14, 2019 | 76.71 | 77.09 | 75.98 | 76.69 | 695,414 | +0.04(+0.05%) |
Nov 13, 2019 | 75.69 | 76.93 | 75.48 | 76.65 | 844,527 | +0.83(+1.10%) |
Nov 12, 2019 | 76.09 | 76.47 | 75.43 | 75.81 | 954,997 | -0.35(-0.46%) |
Nov 11, 2019 | 74.49 | 76.17 | 74.47 | 76.17 | 712,361 | +1.46(+1.95%) |
Nov 08, 2019 | 74.69 | 74.76 | 74.18 | 74.71 | 486,437 | -0.05(-0.06%) |
Nov 07, 2019 | 74.95 | 75.15 | 74.08 | 74.76 | 848,014 | -0.07(-0.09%) |
Nov 06, 2019 | 72.82 | 74.97 | 72.82 | 74.82 | 895,409 | +2.09(+2.88%) |
Nov 05, 2019 | 72.90 | 73.33 | 72.50 | 72.73 | 782,761 | -0.33(-0.45%) |
Nov 04, 2019 | 73.28 | 73.80 | 72.64 | 73.06 | 1,471,976 | -0.34(-0.46%) |
Nov 01, 2019 | 74.13 | 74.30 | 73.24 | 73.40 | 916,971 | -0.44(-0.60%) |
Oct 31, 2019 | 73.41 | 74.02 | 72.50 | 73.85 | 998,060 | +0.46(+0.63%) |
Oct 30, 2019 | 72.81 | 73.71 | 72.39 | 73.38 | 651,284 | +0.69(+0.95%) |
Oct 29, 2019 | 71.72 | 72.83 | 71.45 | 72.69 | 688,392 | +0.93(+1.30%) |
Oct 28, 2019 | 70.93 | 72.13 | 70.93 | 71.76 | 716,054 | +0.97(+1.37%) |
Oct 25, 2019 | 70.67 | 71.08 | 70.05 | 70.79 | 771,322 | +0.38(+0.54%) |
Oct 24, 2019 | 70.61 | 70.61 | 69.61 | 70.41 | 809,259 | -0.20(-0.28%) |
Oct 23, 2019 | 71.10 | 71.30 | 70.00 | 70.61 | 1,207,985 | -0.49(-0.69%) |
Oct 22, 2019 | 72.84 | 72.84 | 70.96 | 71.10 | 748,952 | -1.41(-1.94%) |
Oct 21, 2019 | 72.65 | 72.84 | 72.29 | 72.51 | 616,824 | -0.14(-0.19%) |
Oct 18, 2019 | 72.80 | 72.98 | 72.32 | 72.65 | 664,948 | -0.08(-0.10%) |
Oct 17, 2019 | 72.12 | 73.18 | 71.94 | 72.72 | 772,394 | +0.77(+1.08%) |
Oct 16, 2019 | 71.45 | 71.95 | 70.74 | 71.95 | 807,324 | +0.69(+0.97%) |
Oct 15, 2019 | 71.67 | 71.92 | 70.94 | 71.26 | 766,939 | -0.32(-0.45%) |
Oct 14, 2019 | 71.91 | 72.06 | 71.28 | 71.58 | 485,737 | -0.24(-0.33%) |
Oct 11, 2019 | 72.25 | 72.56 | 71.76 | 71.82 | 552,640 | -0.30(-0.42%) |
Oct 10, 2019 | 71.53 | 72.60 | 71.19 | 72.12 | 886,687 | +0.42(+0.59%) |
Oct 09, 2019 | 72.27 | 72.66 | 71.48 | 71.69 | 613,500 | -0.58(-0.80%) |
Oct 08, 2019 | 71.50 | 72.65 | 71.00 | 72.27 | 1,429,405 | +0.62(+0.87%) |
Oct 07, 2019 | 73.18 | 73.35 | 71.45 | 71.65 | 1,426,170 | -1.76(-2.39%) |
Oct 04, 2019 | 73.62 | 74.93 | 72.67 | 73.40 | 1,438,495 | -0.10(-0.14%) |
Oct 03, 2019 | 69.41 | 73.51 | 69.34 | 73.51 | 2,769,685 | +4.28(+6.18%) |
Oct 02, 2019 | 69.47 | 70.48 | 68.44 | 69.23 | 3,819,258 | -0.21(-0.30%) |
Oct 01, 2019 | 68.73 | 70.55 | 68.73 | 69.44 | 2,135,100 | +0.80(+1.17%) |
Sep 30, 2019 | 69.24 | 69.36 | 68.20 | 68.64 | 1,749,348 | -0.60(-0.87%) |
Sep 27, 2019 | 69.69 | 69.69 | 68.59 | 69.24 | 766,237 | -0.22(-0.31%) |
Sep 26, 2019 | 69.97 | 70.31 | 69.43 | 69.46 | 996,695 | -0.25(-0.37%) |
Sep 25, 2019 | 69.50 | 70.16 | 69.05 | 69.71 | 1,046,148 | +0.00(+0.00%) |
Sep 24, 2019 | 70.11 | 70.61 | 69.52 | 69.71 | 1,008,901 | -0.26(-0.38%) |
Sep 23, 2019 | 69.54 | 70.26 | 69.11 | 69.98 | 1,093,159 | +0.59(+0.84%) |
Sep 20, 2019 | 69.84 | 70.05 | 68.72 | 69.39 | 1,497,192 | -0.10(-0.15%) |
Sep 19, 2019 | 69.59 | 69.85 | 69.35 | 69.49 | 1,122,048 | -0.11(-0.16%) |
Sep 18, 2019 | 69.96 | 70.12 | 68.84 | 69.61 | 1,126,533 | -0.24(-0.34%) |
Sep 17, 2019 | 68.79 | 69.85 | 68.57 | 69.84 | 1,179,412 | +0.76(+1.11%) |
Sep 16, 2019 | 68.20 | 69.51 | 67.90 | 69.08 | 1,012,578 | +0.98(+1.44%) |
Sep 13, 2019 | 67.80 | 68.90 | 67.34 | 68.10 | 967,755 | +0.19(+0.28%) |
Sep 12, 2019 | 67.81 | 68.16 | 67.58 | 67.91 | 553,376 | +0.35(+0.52%) |
Sep 11, 2019 | 66.63 | 67.74 | 66.09 | 67.56 | 696,793 | +0.95(+1.43%) |
Sep 10, 2019 | 66.80 | 66.80 | 65.84 | 66.61 | 734,254 | -0.46(-0.69%) |
Sep 09, 2019 | 67.30 | 67.47 | 66.39 | 67.07 | 558,297 | -0.15(-0.22%) |
Sep 06, 2019 | 67.93 | 68.37 | 67.14 | 67.22 | 893,696 | -0.54(-0.79%) |
Sep 05, 2019 | 68.67 | 68.74 | 67.61 | 67.76 | 975,026 | -0.56(-0.82%) |
Sep 04, 2019 | 67.57 | 68.41 | 67.28 | 68.31 | 950,922 | +0.96(+1.43%) |