Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.02 | 66.49 | 65.62 | 65.68 | 180,336 | -0.70(-1.06%) |
Nov 27, 2019 | 66.68 | 67.61 | 66.16 | 66.38 | 361,381 | -0.33(-0.49%) |
Nov 26, 2019 | 66.04 | 67.26 | 66.04 | 66.70 | 652,438 | +0.47(+0.72%) |
Nov 25, 2019 | 65.82 | 67.36 | 65.41 | 66.23 | 453,908 | +0.49(+0.75%) |
Nov 22, 2019 | 66.54 | 67.59 | 65.72 | 65.74 | 502,610 | -0.71(-1.07%) |
Nov 21, 2019 | 67.92 | 68.06 | 66.03 | 66.45 | 571,164 | -1.56(-2.29%) |
Nov 20, 2019 | 69.71 | 70.27 | 67.81 | 68.01 | 1,035,582 | -1.93(-2.77%) |
Nov 19, 2019 | 71.19 | 71.51 | 69.82 | 69.94 | 557,950 | -0.97(-1.36%) |
Nov 18, 2019 | 69.82 | 71.58 | 69.82 | 70.91 | 389,229 | +1.26(+1.81%) |
Nov 15, 2019 | 70.02 | 70.54 | 69.54 | 69.65 | 403,223 | -0.34(-0.48%) |
Nov 14, 2019 | 68.78 | 70.31 | 68.76 | 69.98 | 351,086 | +0.89(+1.29%) |
Nov 13, 2019 | 68.42 | 69.39 | 68.42 | 69.09 | 492,295 | +0.48(+0.70%) |
Nov 12, 2019 | 68.79 | 69.35 | 67.45 | 68.61 | 405,452 | +0.40(+0.59%) |
Nov 11, 2019 | 66.88 | 68.49 | 66.84 | 68.20 | 408,695 | +1.36(+2.04%) |
Nov 08, 2019 | 66.59 | 67.77 | 66.56 | 66.84 | 374,856 | +0.29(+0.43%) |
Nov 07, 2019 | 68.11 | 68.11 | 65.62 | 66.56 | 674,439 | -1.36(-2.01%) |
Nov 06, 2019 | 67.19 | 68.18 | 66.16 | 67.92 | 552,436 | +0.93(+1.38%) |
Nov 05, 2019 | 68.95 | 69.21 | 66.43 | 66.99 | 776,438 | -1.95(-2.83%) |
Nov 04, 2019 | 72.14 | 72.14 | 68.65 | 68.95 | 573,991 | -3.04(-4.22%) |
Nov 01, 2019 | 71.56 | 72.73 | 70.97 | 71.99 | 383,670 | +0.83(+1.17%) |
Oct 31, 2019 | 71.49 | 71.49 | 70.07 | 71.16 | 565,545 | -0.22(-0.30%) |
Oct 30, 2019 | 70.97 | 71.40 | 68.89 | 71.37 | 498,725 | +0.34(+0.47%) |
Oct 29, 2019 | 71.02 | 72.10 | 70.62 | 71.04 | 522,703 | -0.21(-0.29%) |
Oct 28, 2019 | 74.37 | 74.37 | 71.10 | 71.25 | 633,498 | -2.89(-3.90%) |
Oct 25, 2019 | 74.74 | 75.83 | 73.98 | 74.14 | 382,251 | -1.25(-1.66%) |
Oct 24, 2019 | 73.96 | 75.44 | 73.10 | 75.39 | 403,450 | +1.97(+2.69%) |
Oct 23, 2019 | 70.61 | 73.55 | 67.82 | 73.42 | 1,110,518 | -1.11(-1.48%) |
Oct 22, 2019 | 74.41 | 74.69 | 73.26 | 74.52 | 797,989 | +0.69(+0.94%) |
Oct 21, 2019 | 74.42 | 75.40 | 73.65 | 73.83 | 631,660 | -0.20(-0.27%) |
Oct 18, 2019 | 73.48 | 74.39 | 73.18 | 74.03 | 478,397 | +0.52(+0.71%) |
Oct 17, 2019 | 73.88 | 74.11 | 73.36 | 73.51 | 381,347 | +0.45(+0.62%) |
Oct 16, 2019 | 71.83 | 73.37 | 71.72 | 73.05 | 497,006 | +1.28(+1.79%) |
Oct 15, 2019 | 70.66 | 71.89 | 70.66 | 71.77 | 340,059 | +1.33(+1.89%) |
Oct 14, 2019 | 69.83 | 70.64 | 69.78 | 70.44 | 256,936 | +0.59(+0.85%) |
Oct 11, 2019 | 70.32 | 70.83 | 69.70 | 69.84 | 290,868 | +0.16(+0.23%) |
Oct 10, 2019 | 71.07 | 71.25 | 69.19 | 69.69 | 683,561 | -1.21(-1.71%) |
Oct 09, 2019 | 71.10 | 71.58 | 70.50 | 70.90 | 407,023 | +0.15(+0.21%) |
Oct 08, 2019 | 71.00 | 71.73 | 70.29 | 70.75 | 428,085 | -0.49(-0.69%) |
Oct 07, 2019 | 70.97 | 71.62 | 70.54 | 71.25 | 309,756 | -0.10(-0.14%) |
Oct 04, 2019 | 69.22 | 71.50 | 69.22 | 71.34 | 445,572 | +2.29(+3.32%) |
Oct 03, 2019 | 69.23 | 69.48 | 68.43 | 69.05 | 409,025 | +0.01(+0.01%) |
Oct 02, 2019 | 69.58 | 69.74 | 68.06 | 69.04 | 308,358 | -0.31(-0.44%) |
Oct 01, 2019 | 69.61 | 69.98 | 68.46 | 69.35 | 260,857 | -0.09(-0.13%) |
Sep 30, 2019 | 68.22 | 69.66 | 68.22 | 69.44 | 343,003 | +1.21(+1.78%) |
Sep 27, 2019 | 69.69 | 69.87 | 68.05 | 68.22 | 413,354 | -1.37(-1.97%) |
Sep 26, 2019 | 70.37 | 70.85 | 69.09 | 69.60 | 386,816 | -0.45(-0.65%) |
Sep 25, 2019 | 69.67 | 70.27 | 68.89 | 70.05 | 446,650 | +0.76(+1.10%) |
Sep 24, 2019 | 69.84 | 70.72 | 69.26 | 69.29 | 515,135 | -0.27(-0.38%) |
Sep 23, 2019 | 69.18 | 70.31 | 68.73 | 69.56 | 456,996 | +0.17(+0.24%) |
Sep 20, 2019 | 69.84 | 70.21 | 69.20 | 69.39 | 566,640 | -0.29(-0.41%) |
Sep 19, 2019 | 69.93 | 70.40 | 69.18 | 69.68 | 534,509 | -0.06(-0.08%) |
Sep 18, 2019 | 68.90 | 70.14 | 67.90 | 69.73 | 578,117 | +1.15(+1.67%) |
Sep 17, 2019 | 67.57 | 69.49 | 67.40 | 68.59 | 562,970 | +1.35(+2.01%) |
Sep 16, 2019 | 67.74 | 68.16 | 66.27 | 67.24 | 617,132 | -0.73(-1.07%) |
Sep 13, 2019 | 67.38 | 68.67 | 66.89 | 67.97 | 595,109 | +1.02(+1.52%) |
Sep 12, 2019 | 66.27 | 68.28 | 66.21 | 66.95 | 651,512 | +0.86(+1.30%) |
Sep 11, 2019 | 65.69 | 67.12 | 64.86 | 66.09 | 613,397 | +2.01(+3.14%) |
Sep 10, 2019 | 64.92 | 64.95 | 62.84 | 64.08 | 558,019 | -0.77(-1.19%) |
Sep 09, 2019 | 64.32 | 64.92 | 63.62 | 64.85 | 424,545 | +0.37(+0.57%) |
Sep 06, 2019 | 64.61 | 65.13 | 64.35 | 64.48 | 391,167 | -0.12(-0.18%) |
Sep 05, 2019 | 65.61 | 66.10 | 64.11 | 64.60 | 547,733 | -0.53(-0.82%) |
Sep 04, 2019 | 64.91 | 66.13 | 64.66 | 65.14 | 506,424 | +0.65(+1.01%) |