Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.32 | 66.55 | 66.15 | 66.23 | 789,247 | +0.13(+0.20%) |
Nov 27, 2019 | 66.06 | 66.22 | 65.66 | 66.09 | 1,552,118 | +0.04(+0.07%) |
Nov 26, 2019 | 65.83 | 66.32 | 65.54 | 66.05 | 1,992,553 | -0.04(-0.05%) |
Nov 25, 2019 | 66.77 | 66.81 | 65.92 | 66.08 | 1,606,330 | -0.69(-1.04%) |
Nov 22, 2019 | 66.82 | 67.08 | 66.17 | 66.78 | 1,811,609 | -0.21(-0.32%) |
Nov 21, 2019 | 67.22 | 67.27 | 66.60 | 66.99 | 1,721,225 | -0.25(-0.37%) |
Nov 20, 2019 | 67.22 | 67.58 | 66.58 | 67.24 | 1,932,145 | +0.02(+0.03%) |
Nov 19, 2019 | 67.27 | 67.83 | 66.85 | 67.22 | 1,756,822 | -0.25(-0.37%) |
Nov 18, 2019 | 68.33 | 68.62 | 67.40 | 67.47 | 1,766,867 | -0.79(-1.16%) |
Nov 15, 2019 | 68.15 | 68.45 | 67.95 | 68.27 | 1,907,010 | +0.08(+0.12%) |
Nov 14, 2019 | 67.33 | 68.22 | 67.23 | 68.19 | 2,934,003 | +0.85(+1.26%) |
Nov 13, 2019 | 66.39 | 67.65 | 66.30 | 67.34 | 1,813,150 | +1.23(+1.86%) |
Nov 12, 2019 | 66.15 | 66.55 | 66.05 | 66.11 | 2,113,061 | +0.10(+0.15%) |
Nov 11, 2019 | 65.75 | 66.15 | 65.58 | 66.01 | 1,619,232 | +0.25(+0.38%) |
Nov 08, 2019 | 66.03 | 66.75 | 65.34 | 65.76 | 2,753,722 | -0.73(-1.10%) |
Nov 07, 2019 | 66.97 | 66.97 | 65.70 | 66.49 | 1,659,607 | -0.83(-1.23%) |
Nov 06, 2019 | 66.97 | 67.72 | 66.82 | 67.32 | 1,830,080 | +0.53(+0.80%) |
Nov 05, 2019 | 67.55 | 67.67 | 66.48 | 66.79 | 2,355,123 | -1.01(-1.49%) |
Nov 04, 2019 | 68.81 | 68.81 | 67.46 | 67.79 | 1,795,824 | -1.13(-1.64%) |
Nov 01, 2019 | 69.26 | 69.42 | 68.69 | 68.93 | 1,297,005 | -0.30(-0.44%) |
Oct 31, 2019 | 69.13 | 69.38 | 68.58 | 69.23 | 1,878,404 | +0.11(+0.15%) |
Oct 30, 2019 | 68.36 | 69.25 | 68.21 | 69.12 | 1,242,487 | +0.98(+1.44%) |
Oct 29, 2019 | 67.85 | 68.60 | 67.60 | 68.14 | 1,712,518 | +0.57(+0.84%) |
Oct 28, 2019 | 67.99 | 68.45 | 67.40 | 67.57 | 1,874,845 | -0.67(-0.98%) |
Oct 25, 2019 | 69.12 | 69.21 | 68.24 | 68.24 | 1,590,615 | -0.80(-1.16%) |
Oct 24, 2019 | 68.74 | 69.41 | 68.68 | 69.04 | 1,006,402 | +0.38(+0.56%) |
Oct 23, 2019 | 68.62 | 68.86 | 68.25 | 68.66 | 1,464,869 | +0.01(+0.01%) |
Oct 22, 2019 | 68.24 | 68.84 | 68.20 | 68.65 | 1,769,204 | +0.35(+0.51%) |
Oct 21, 2019 | 68.08 | 68.51 | 67.96 | 68.30 | 1,160,079 | +0.04(+0.05%) |
Oct 18, 2019 | 67.42 | 68.39 | 67.27 | 68.27 | 2,362,241 | +0.73(+1.08%) |
Oct 17, 2019 | 67.50 | 67.81 | 67.07 | 67.54 | 1,645,085 | +0.07(+0.11%) |
Oct 16, 2019 | 67.50 | 67.69 | 67.05 | 67.46 | 1,978,515 | -0.07(-0.11%) |
Oct 15, 2019 | 68.03 | 68.34 | 67.17 | 67.54 | 1,456,194 | -0.44(-0.64%) |
Oct 14, 2019 | 68.77 | 68.78 | 67.73 | 67.97 | 1,164,449 | -0.68(-0.99%) |
Oct 11, 2019 | 68.35 | 69.09 | 68.01 | 68.65 | 1,413,169 | +0.18(+0.26%) |
Oct 10, 2019 | 68.58 | 68.84 | 68.06 | 68.47 | 1,358,750 | -0.44(-0.63%) |
Oct 09, 2019 | 69.18 | 69.30 | 68.52 | 68.91 | 1,948,399 | -0.07(-0.10%) |
Oct 08, 2019 | 70.16 | 70.19 | 68.98 | 68.98 | 1,681,434 | -1.35(-1.93%) |
Oct 07, 2019 | 70.80 | 70.80 | 70.10 | 70.33 | 1,517,429 | -0.53(-0.74%) |
Oct 04, 2019 | 70.00 | 70.89 | 69.75 | 70.86 | 1,290,944 | +0.92(+1.31%) |
Oct 03, 2019 | 70.26 | 70.42 | 69.63 | 69.94 | 1,638,132 | -0.22(-0.32%) |
Oct 02, 2019 | 70.89 | 71.01 | 70.00 | 70.16 | 1,564,273 | -0.81(-1.14%) |
Oct 01, 2019 | 71.02 | 71.32 | 70.54 | 70.98 | 2,005,985 | -0.35(-0.49%) |
Sep 30, 2019 | 71.28 | 71.83 | 71.14 | 71.32 | 1,802,566 | +0.04(+0.06%) |
Sep 27, 2019 | 71.77 | 71.77 | 70.76 | 71.28 | 1,150,199 | -0.34(-0.47%) |
Sep 26, 2019 | 71.71 | 72.04 | 71.43 | 71.62 | 1,859,982 | +0.11(+0.15%) |
Sep 25, 2019 | 70.79 | 71.58 | 70.31 | 71.51 | 2,071,646 | +0.62(+0.88%) |
Sep 24, 2019 | 70.69 | 71.09 | 70.24 | 70.89 | 2,188,313 | +0.53(+0.75%) |
Sep 23, 2019 | 70.34 | 70.73 | 70.25 | 70.36 | 1,613,572 | -0.06(-0.09%) |
Sep 20, 2019 | 70.36 | 70.66 | 69.91 | 70.42 | 2,740,927 | +0.34(+0.48%) |
Sep 19, 2019 | 70.03 | 70.17 | 69.73 | 70.08 | 1,742,305 | +0.16(+0.23%) |
Sep 18, 2019 | 69.33 | 69.95 | 69.08 | 69.92 | 2,395,246 | +0.84(+1.21%) |
Sep 17, 2019 | 69.59 | 69.98 | 68.81 | 69.09 | 2,139,729 | +0.33(+0.48%) |
Sep 16, 2019 | 68.25 | 68.91 | 68.00 | 68.76 | 1,704,203 | +0.51(+0.74%) |
Sep 13, 2019 | 67.98 | 69.05 | 67.62 | 68.25 | 2,680,207 | +0.09(+0.13%) |
Sep 12, 2019 | 67.16 | 68.58 | 67.13 | 68.16 | 3,288,133 | +1.54(+2.31%) |
Sep 11, 2019 | 65.97 | 66.71 | 65.33 | 66.62 | 2,807,730 | +0.50(+0.75%) |
Sep 10, 2019 | 66.62 | 66.62 | 65.31 | 66.12 | 2,296,174 | -0.44(-0.66%) |
Sep 09, 2019 | 67.25 | 67.29 | 66.31 | 66.56 | 2,410,924 | -0.89(-1.33%) |
Sep 06, 2019 | 68.42 | 68.57 | 67.00 | 67.45 | 2,218,341 | -0.84(-1.23%) |
Sep 05, 2019 | 69.21 | 69.42 | 68.19 | 68.30 | 1,580,921 | -1.20(-1.72%) |
Sep 04, 2019 | 69.62 | 69.84 | 69.03 | 69.49 | 1,249,334 | +0.00(+0.00%) |