Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.11 | 79.50 | 78.76 | 79.12 | 578,267 | -0.04(-0.05%) |
Nov 27, 2019 | 79.00 | 79.37 | 78.76 | 79.16 | 973,757 | +0.16(+0.20%) |
Nov 26, 2019 | 78.86 | 79.24 | 78.36 | 79.00 | 2,794,816 | +0.40(+0.50%) |
Nov 25, 2019 | 78.45 | 78.90 | 78.31 | 78.60 | 911,732 | +0.49(+0.63%) |
Nov 22, 2019 | 78.26 | 78.50 | 77.80 | 78.11 | 733,449 | +0.07(+0.08%) |
Nov 21, 2019 | 78.42 | 78.64 | 77.47 | 78.05 | 1,011,364 | -0.61(-0.78%) |
Nov 20, 2019 | 78.87 | 79.35 | 78.36 | 78.66 | 869,564 | -0.25(-0.31%) |
Nov 19, 2019 | 78.70 | 79.37 | 78.37 | 78.90 | 1,023,071 | +0.37(+0.47%) |
Nov 18, 2019 | 77.91 | 79.45 | 77.70 | 78.54 | 2,400,758 | +0.40(+0.51%) |
Nov 15, 2019 | 76.50 | 78.14 | 76.36 | 78.14 | 1,545,656 | +1.79(+2.34%) |
Nov 14, 2019 | 76.38 | 76.75 | 75.64 | 76.35 | 698,472 | +0.04(+0.05%) |
Nov 13, 2019 | 75.36 | 76.59 | 75.15 | 76.31 | 848,241 | +0.83(+1.10%) |
Nov 12, 2019 | 75.76 | 76.13 | 75.10 | 75.48 | 959,197 | -0.35(-0.46%) |
Nov 11, 2019 | 74.16 | 75.83 | 74.15 | 75.83 | 715,493 | +1.45(+1.95%) |
Nov 08, 2019 | 74.36 | 74.43 | 73.85 | 74.38 | 488,576 | -0.05(-0.06%) |
Nov 07, 2019 | 74.63 | 74.82 | 73.76 | 74.43 | 851,743 | -0.07(-0.09%) |
Nov 06, 2019 | 72.50 | 74.64 | 72.50 | 74.49 | 899,347 | +2.08(+2.88%) |
Nov 05, 2019 | 72.58 | 73.01 | 72.19 | 72.41 | 786,204 | -0.33(-0.45%) |
Nov 04, 2019 | 72.96 | 73.48 | 72.32 | 72.74 | 1,478,449 | -0.34(-0.46%) |
Nov 01, 2019 | 73.81 | 73.98 | 72.92 | 73.08 | 921,003 | -0.44(-0.60%) |
Oct 31, 2019 | 73.09 | 73.69 | 72.19 | 73.52 | 1,002,449 | +0.46(+0.63%) |
Oct 30, 2019 | 72.49 | 73.39 | 72.08 | 73.06 | 654,148 | +0.69(+0.95%) |
Oct 29, 2019 | 71.41 | 72.51 | 71.14 | 72.38 | 691,420 | +0.93(+1.30%) |
Oct 28, 2019 | 70.62 | 71.81 | 70.62 | 71.45 | 719,203 | +0.97(+1.37%) |
Oct 25, 2019 | 70.36 | 70.77 | 69.74 | 70.48 | 774,714 | +0.38(+0.54%) |
Oct 24, 2019 | 70.30 | 70.30 | 69.30 | 70.10 | 812,818 | -0.20(-0.28%) |
Oct 23, 2019 | 70.79 | 70.98 | 69.70 | 70.30 | 1,213,298 | -0.49(-0.69%) |
Oct 22, 2019 | 72.53 | 72.53 | 70.65 | 70.79 | 752,245 | -1.40(-1.94%) |
Oct 21, 2019 | 72.33 | 72.53 | 71.97 | 72.19 | 619,536 | -0.14(-0.19%) |
Oct 18, 2019 | 72.48 | 72.66 | 72.00 | 72.33 | 667,872 | -0.08(-0.10%) |
Oct 17, 2019 | 71.80 | 72.86 | 71.62 | 72.40 | 775,791 | +0.77(+1.08%) |
Oct 16, 2019 | 71.14 | 71.63 | 70.43 | 71.63 | 810,875 | +0.69(+0.97%) |
Oct 15, 2019 | 71.36 | 71.61 | 70.63 | 70.95 | 770,312 | -0.32(-0.45%) |
Oct 14, 2019 | 71.60 | 71.74 | 70.97 | 71.27 | 487,873 | -0.23(-0.33%) |
Oct 11, 2019 | 71.93 | 72.24 | 71.45 | 71.50 | 555,070 | -0.30(-0.42%) |
Oct 10, 2019 | 71.22 | 72.28 | 70.88 | 71.80 | 890,586 | +0.42(+0.59%) |
Oct 09, 2019 | 71.95 | 72.34 | 71.16 | 71.38 | 616,198 | -0.57(-0.80%) |
Oct 08, 2019 | 71.19 | 72.33 | 70.69 | 71.95 | 1,435,691 | +0.62(+0.87%) |
Oct 07, 2019 | 72.86 | 73.03 | 71.14 | 71.33 | 1,432,442 | -1.75(-2.39%) |
Oct 04, 2019 | 73.30 | 74.60 | 72.35 | 73.08 | 1,444,821 | -0.10(-0.14%) |
Oct 03, 2019 | 69.11 | 73.18 | 69.04 | 73.18 | 2,781,865 | +4.26(+6.18%) |
Oct 02, 2019 | 69.16 | 70.17 | 68.14 | 68.93 | 3,836,054 | -0.21(-0.30%) |
Oct 01, 2019 | 68.43 | 70.24 | 68.43 | 69.13 | 2,144,490 | +0.80(+1.17%) |
Sep 30, 2019 | 68.94 | 69.06 | 67.90 | 68.33 | 1,757,041 | -0.60(-0.87%) |
Sep 27, 2019 | 69.39 | 69.39 | 68.29 | 68.94 | 769,606 | -0.22(-0.31%) |
Sep 26, 2019 | 69.66 | 70.00 | 69.12 | 69.15 | 1,001,078 | -0.25(-0.37%) |
Sep 25, 2019 | 69.20 | 69.85 | 68.75 | 69.41 | 1,050,749 | +0.00(+0.00%) |
Sep 24, 2019 | 69.80 | 70.30 | 69.22 | 69.41 | 1,013,338 | -0.26(-0.38%) |
Sep 23, 2019 | 69.24 | 69.95 | 68.80 | 69.67 | 1,097,966 | +0.58(+0.84%) |
Sep 20, 2019 | 69.54 | 69.74 | 68.42 | 69.09 | 1,503,776 | -0.10(-0.15%) |
Sep 19, 2019 | 69.28 | 69.55 | 69.04 | 69.19 | 1,126,983 | -0.11(-0.16%) |
Sep 18, 2019 | 69.65 | 69.81 | 68.54 | 69.30 | 1,131,488 | -0.23(-0.34%) |
Sep 17, 2019 | 68.49 | 69.55 | 68.27 | 69.54 | 1,184,599 | +0.76(+1.11%) |
Sep 16, 2019 | 67.90 | 69.21 | 67.60 | 68.78 | 1,017,031 | +0.98(+1.44%) |
Sep 13, 2019 | 67.50 | 68.60 | 67.05 | 67.80 | 972,011 | +0.19(+0.28%) |
Sep 12, 2019 | 67.52 | 67.87 | 67.28 | 67.61 | 555,810 | +0.35(+0.52%) |
Sep 11, 2019 | 66.34 | 67.44 | 65.80 | 67.26 | 699,858 | +0.95(+1.43%) |
Sep 10, 2019 | 66.50 | 66.51 | 65.55 | 66.31 | 737,483 | -0.46(-0.69%) |
Sep 09, 2019 | 67.00 | 67.17 | 66.10 | 66.78 | 560,753 | -0.15(-0.22%) |
Sep 06, 2019 | 67.63 | 68.07 | 66.85 | 66.93 | 897,626 | -0.54(-0.79%) |
Sep 05, 2019 | 68.37 | 68.44 | 67.31 | 67.46 | 979,314 | -0.55(-0.82%) |
Sep 04, 2019 | 67.27 | 68.11 | 66.99 | 68.02 | 955,104 | +0.96(+1.43%) |