Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 70.93 | 71.12 | 70.31 | 70.42 | 918,000 | -0.73(-1.03%) |
Nov 27, 2019 | 70.47 | 71.20 | 69.90 | 71.15 | 1,808,250 | +0.67(+0.95%) |
Nov 26, 2019 | 71.34 | 71.45 | 70.43 | 70.49 | 2,954,725 | -0.82(-1.15%) |
Nov 25, 2019 | 70.77 | 71.33 | 70.07 | 71.30 | 2,171,679 | +1.06(+1.51%) |
Nov 22, 2019 | 70.39 | 71.38 | 70.17 | 70.24 | 1,687,860 | +0.00(+0.00%) |
Nov 21, 2019 | 69.51 | 70.28 | 68.83 | 70.24 | 2,251,271 | +0.84(+1.20%) |
Nov 20, 2019 | 69.83 | 70.17 | 68.86 | 69.41 | 1,837,285 | -0.62(-0.89%) |
Nov 19, 2019 | 71.53 | 71.61 | 69.80 | 70.03 | 2,432,276 | -1.40(-1.96%) |
Nov 18, 2019 | 71.85 | 72.16 | 70.79 | 71.43 | 1,948,881 | -0.81(-1.12%) |
Nov 15, 2019 | 72.76 | 72.83 | 71.92 | 72.24 | 1,354,992 | +0.09(+0.13%) |
Nov 14, 2019 | 71.40 | 72.82 | 71.27 | 72.15 | 1,717,183 | +0.47(+0.65%) |
Nov 13, 2019 | 71.82 | 72.27 | 71.34 | 71.69 | 1,782,037 | -0.99(-1.37%) |
Nov 12, 2019 | 73.13 | 73.54 | 72.34 | 72.68 | 1,747,465 | -0.46(-0.63%) |
Nov 11, 2019 | 72.19 | 73.41 | 71.67 | 73.14 | 1,323,486 | -0.15(-0.21%) |
Nov 08, 2019 | 73.34 | 73.44 | 72.63 | 73.29 | 1,662,214 | -0.08(-0.10%) |
Nov 07, 2019 | 73.48 | 73.75 | 72.62 | 73.37 | 2,948,420 | +0.32(+0.44%) |
Nov 06, 2019 | 73.25 | 73.38 | 72.53 | 73.04 | 2,041,602 | -0.23(-0.32%) |
Nov 05, 2019 | 73.22 | 74.43 | 72.86 | 73.28 | 3,952,701 | +0.49(+0.67%) |
Nov 04, 2019 | 70.98 | 73.03 | 70.95 | 72.79 | 4,042,186 | +2.35(+3.33%) |
Nov 01, 2019 | 69.45 | 71.17 | 67.40 | 70.44 | 3,657,960 | +2.93(+4.35%) |
Oct 31, 2019 | 68.52 | 68.99 | 67.39 | 67.50 | 3,646,990 | -1.49(-2.16%) |
Oct 30, 2019 | 68.63 | 69.20 | 67.79 | 68.99 | 2,318,796 | +0.03(+0.04%) |
Oct 29, 2019 | 68.20 | 69.38 | 67.73 | 68.96 | 2,408,110 | +0.23(+0.33%) |
Oct 28, 2019 | 68.90 | 69.26 | 67.78 | 68.74 | 2,445,992 | +0.38(+0.56%) |
Oct 25, 2019 | 66.16 | 68.46 | 65.58 | 68.35 | 2,871,302 | +1.86(+2.80%) |
Oct 24, 2019 | 66.98 | 67.78 | 65.74 | 66.50 | 1,469,054 | +0.11(+0.17%) |
Oct 23, 2019 | 66.10 | 66.92 | 65.75 | 66.38 | 2,373,685 | +0.18(+0.27%) |
Oct 22, 2019 | 66.19 | 66.41 | 64.61 | 66.20 | 3,836,237 | -0.02(-0.02%) |
Oct 21, 2019 | 65.69 | 66.45 | 65.62 | 66.22 | 2,306,932 | +1.41(+2.18%) |
Oct 18, 2019 | 64.76 | 65.48 | 64.59 | 64.80 | 3,042,852 | -0.23(-0.35%) |
Oct 17, 2019 | 65.55 | 66.22 | 64.78 | 65.03 | 2,493,598 | -0.03(-0.05%) |
Oct 16, 2019 | 66.01 | 66.56 | 65.00 | 65.06 | 3,031,480 | -0.56(-0.86%) |
Oct 15, 2019 | 65.97 | 66.57 | 65.52 | 65.62 | 2,418,031 | -0.13(-0.19%) |
Oct 14, 2019 | 65.30 | 66.47 | 64.74 | 65.75 | 1,586,112 | -0.53(-0.79%) |
Oct 11, 2019 | 64.51 | 66.92 | 64.43 | 66.28 | 3,123,777 | +3.12(+4.95%) |
Oct 10, 2019 | 62.42 | 63.55 | 62.34 | 63.15 | 2,132,053 | +1.26(+2.03%) |
Oct 09, 2019 | 62.05 | 62.27 | 61.56 | 61.90 | 2,322,491 | +0.47(+0.76%) |
Oct 08, 2019 | 62.51 | 62.59 | 61.30 | 61.43 | 3,285,552 | -1.90(-3.01%) |
Oct 07, 2019 | 63.99 | 64.49 | 63.23 | 63.33 | 1,872,940 | -0.77(-1.20%) |
Oct 04, 2019 | 64.32 | 64.83 | 63.62 | 64.10 | 1,878,545 | -0.05(-0.08%) |
Oct 03, 2019 | 63.03 | 64.19 | 62.48 | 64.15 | 1,919,783 | +0.63(+1.00%) |
Oct 02, 2019 | 63.88 | 64.19 | 62.72 | 63.52 | 3,544,758 | -1.48(-2.28%) |
Oct 01, 2019 | 67.69 | 68.02 | 64.98 | 65.01 | 3,238,779 | -2.33(-3.45%) |
Sep 30, 2019 | 66.75 | 67.71 | 66.41 | 67.33 | 3,679,620 | +0.58(+0.87%) |
Sep 27, 2019 | 65.99 | 67.17 | 65.85 | 66.75 | 3,752,705 | +0.90(+1.37%) |
Sep 26, 2019 | 65.29 | 66.05 | 64.82 | 65.85 | 2,590,399 | +0.49(+0.75%) |
Sep 25, 2019 | 64.70 | 65.77 | 64.28 | 65.36 | 3,320,867 | +0.42(+0.65%) |
Sep 24, 2019 | 66.28 | 66.41 | 64.22 | 64.94 | 3,759,991 | -1.45(-2.19%) |
Sep 23, 2019 | 65.57 | 66.66 | 65.15 | 66.39 | 3,305,353 | -0.05(-0.08%) |
Sep 20, 2019 | 66.98 | 67.18 | 66.31 | 66.44 | 8,399,304 | -0.23(-0.34%) |
Sep 19, 2019 | 66.60 | 67.34 | 66.31 | 66.67 | 2,881,810 | +0.17(+0.25%) |
Sep 18, 2019 | 66.53 | 66.54 | 65.53 | 66.50 | 3,754,258 | -0.47(-0.71%) |
Sep 17, 2019 | 66.98 | 67.43 | 65.71 | 66.98 | 6,259,446 | -0.50(-0.75%) |
Sep 16, 2019 | 67.29 | 68.13 | 65.56 | 67.48 | 6,605,701 | +2.56(+3.94%) |
Sep 13, 2019 | 64.06 | 65.31 | 63.06 | 64.92 | 4,898,807 | +1.87(+2.97%) |
Sep 12, 2019 | 62.88 | 63.77 | 62.12 | 63.05 | 3,526,257 | -1.45(-2.25%) |
Sep 11, 2019 | 64.06 | 64.72 | 62.32 | 64.50 | 3,569,482 | +0.47(+0.74%) |
Sep 10, 2019 | 61.40 | 64.04 | 61.07 | 64.03 | 6,044,728 | +2.72(+4.44%) |
Sep 09, 2019 | 59.32 | 61.35 | 59.05 | 61.30 | 4,526,289 | +2.57(+4.37%) |
Sep 06, 2019 | 58.51 | 59.24 | 57.41 | 58.74 | 3,244,167 | +0.34(+0.58%) |
Sep 05, 2019 | 57.73 | 58.99 | 57.62 | 58.40 | 3,805,598 | +1.34(+2.35%) |
Sep 04, 2019 | 57.21 | 57.45 | 56.46 | 57.06 | 1,991,582 | +0.75(+1.34%) |