Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.44 | 71.97 | 70.88 | 71.21 | 691,700 | -0.45(-0.63%) |
Nov 27, 2019 | 72.16 | 72.69 | 71.18 | 71.66 | 1,115,500 | +0.11(+0.15%) |
Nov 26, 2019 | 71.75 | 72.61 | 70.73 | 71.55 | 1,765,846 | +0.05(+0.07%) |
Nov 25, 2019 | 71.63 | 73.22 | 71.26 | 71.50 | 3,016,796 | +0.38(+0.53%) |
Nov 22, 2019 | 70.30 | 71.31 | 69.29 | 71.12 | 2,056,100 | +1.18(+1.69%) |
Nov 21, 2019 | 69.29 | 71.50 | 69.20 | 69.94 | 3,687,092 | +2.05(+3.02%) |
Nov 20, 2019 | 66.54 | 68.30 | 66.40 | 67.89 | 1,878,322 | +1.32(+1.98%) |
Nov 19, 2019 | 66.92 | 67.15 | 65.83 | 66.57 | 2,483,692 | -0.09(-0.14%) |
Nov 18, 2019 | 67.48 | 67.75 | 66.24 | 66.66 | 1,756,839 | -1.12(-1.65%) |
Nov 15, 2019 | 67.90 | 68.47 | 67.08 | 67.78 | 1,151,400 | +0.03(+0.04%) |
Nov 14, 2019 | 68.00 | 68.60 | 67.40 | 67.75 | 988,378 | -0.07(-0.10%) |
Nov 13, 2019 | 66.69 | 68.03 | 66.45 | 67.82 | 1,161,458 | +0.81(+1.21%) |
Nov 12, 2019 | 67.48 | 67.77 | 66.36 | 67.01 | 1,268,178 | -0.24(-0.36%) |
Nov 11, 2019 | 66.65 | 68.47 | 66.54 | 67.25 | 1,335,142 | +0.52(+0.78%) |
Nov 08, 2019 | 65.47 | 66.79 | 65.01 | 66.73 | 1,331,000 | +1.32(+2.02%) |
Nov 07, 2019 | 66.25 | 67.35 | 65.32 | 65.41 | 1,209,329 | -0.67(-1.01%) |
Nov 06, 2019 | 66.28 | 66.31 | 64.25 | 66.08 | 1,989,602 | +0.08(+0.12%) |
Nov 05, 2019 | 68.61 | 68.84 | 65.91 | 66.00 | 2,233,365 | -2.45(-3.58%) |
Nov 04, 2019 | 68.00 | 69.89 | 67.62 | 68.45 | 3,044,561 | +1.57(+2.35%) |
Nov 01, 2019 | 66.78 | 68.00 | 65.78 | 66.88 | 1,791,100 | +0.69(+1.04%) |
Oct 31, 2019 | 66.77 | 66.77 | 64.97 | 66.19 | 1,191,386 | -0.58(-0.87%) |
Oct 30, 2019 | 66.63 | 66.90 | 65.24 | 66.77 | 1,209,679 | +0.38(+0.57%) |
Oct 29, 2019 | 66.19 | 67.10 | 65.83 | 66.39 | 1,125,408 | +0.02(+0.03%) |
Oct 28, 2019 | 65.67 | 66.87 | 65.59 | 66.37 | 1,159,887 | +0.97(+1.48%) |
Oct 25, 2019 | 64.62 | 66.11 | 64.20 | 65.40 | 1,051,800 | +0.49(+0.75%) |
Oct 24, 2019 | 63.71 | 65.22 | 63.37 | 64.91 | 1,518,615 | +2.08(+3.31%) |
Oct 23, 2019 | 62.96 | 64.89 | 62.06 | 62.83 | 2,406,064 | -0.37(-0.59%) |
Oct 22, 2019 | 66.11 | 66.37 | 62.94 | 63.20 | 2,187,641 | -2.83(-4.29%) |
Oct 21, 2019 | 64.91 | 66.32 | 64.63 | 66.03 | 2,201,075 | +1.51(+2.34%) |
Oct 18, 2019 | 66.55 | 66.88 | 61.68 | 64.52 | 3,706,100 | -2.20(-3.30%) |
Oct 17, 2019 | 67.18 | 67.62 | 66.15 | 66.72 | 1,597,972 | -0.34(-0.51%) |
Oct 16, 2019 | 67.17 | 68.17 | 65.85 | 67.06 | 2,250,324 | +0.07(+0.10%) |
Oct 15, 2019 | 67.64 | 67.94 | 66.85 | 66.99 | 1,815,021 | -0.10(-0.15%) |
Oct 14, 2019 | 66.73 | 67.77 | 66.62 | 67.09 | 1,619,869 | +0.56(+0.84%) |
Oct 11, 2019 | 67.80 | 68.11 | 65.61 | 66.53 | 2,680,300 | -0.61(-0.91%) |
Oct 10, 2019 | 66.81 | 67.77 | 66.51 | 67.14 | 2,675,468 | +0.17(+0.25%) |
Oct 09, 2019 | 65.26 | 67.61 | 64.70 | 66.97 | 4,531,542 | +2.35(+3.64%) |
Oct 08, 2019 | 64.40 | 65.36 | 63.06 | 64.62 | 3,483,080 | -0.43(-0.66%) |
Oct 07, 2019 | 62.57 | 65.60 | 62.08 | 65.05 | 4,855,064 | +2.65(+4.25%) |
Oct 04, 2019 | 62.46 | 63.38 | 61.93 | 62.40 | 2,620,500 | +0.19(+0.31%) |
Oct 03, 2019 | 61.45 | 63.00 | 60.38 | 62.21 | 5,350,171 | +1.45(+2.39%) |
Oct 02, 2019 | 60.80 | 61.04 | 59.77 | 60.76 | 2,913,722 | -0.13(-0.21%) |
Oct 01, 2019 | 62.03 | 62.24 | 60.65 | 60.89 | 2,744,433 | -1.03(-1.66%) |
Sep 30, 2019 | 60.62 | 62.22 | 59.58 | 61.92 | 2,229,243 | +1.28(+2.11%) |
Sep 27, 2019 | 62.71 | 62.89 | 60.13 | 60.64 | 2,277,500 | -1.75(-2.80%) |
Sep 26, 2019 | 62.31 | 62.70 | 61.54 | 62.39 | 1,825,121 | -0.22(-0.35%) |
Sep 25, 2019 | 61.74 | 62.86 | 60.61 | 62.61 | 2,819,084 | +0.89(+1.44%) |
Sep 24, 2019 | 64.70 | 64.78 | 61.38 | 61.72 | 4,429,459 | -2.80(-4.34%) |
Sep 23, 2019 | 64.51 | 64.78 | 63.80 | 64.52 | 4,127,193 | -0.28(-0.43%) |
Sep 20, 2019 | 63.72 | 65.07 | 63.51 | 64.80 | 8,980,900 | +1.44(+2.27%) |
Sep 19, 2019 | 63.13 | 63.63 | 62.60 | 63.36 | 3,672,328 | +0.06(+0.09%) |
Sep 18, 2019 | 61.85 | 63.83 | 61.50 | 63.30 | 3,664,780 | +1.40(+2.26%) |
Sep 17, 2019 | 61.16 | 62.12 | 61.04 | 61.90 | 3,378,220 | +0.02(+0.03%) |
Sep 16, 2019 | 61.05 | 62.85 | 59.99 | 61.88 | 4,190,630 | -0.61(-0.98%) |
Sep 13, 2019 | 62.99 | 63.99 | 62.41 | 62.49 | 3,438,800 | -0.44(-0.70%) |
Sep 12, 2019 | 62.97 | 64.18 | 62.30 | 62.93 | 5,088,765 | -0.37(-0.58%) |
Sep 11, 2019 | 59.50 | 63.45 | 59.18 | 63.30 | 5,255,207 | +3.39(+5.66%) |
Sep 10, 2019 | 56.23 | 60.80 | 55.80 | 59.91 | 8,136,718 | +1.34(+2.29%) |
Sep 09, 2019 | 56.00 | 59.74 | 55.55 | 58.57 | 9,313,373 | +2.30(+4.09%) |
Sep 06, 2019 | 55.70 | 57.30 | 54.10 | 56.27 | 25,958,200 | +10.02(+21.66%) |
Sep 05, 2019 | 47.48 | 47.49 | 45.52 | 46.25 | 6,892,310 | -0.60(-1.28%) |
Sep 04, 2019 | 47.20 | 47.76 | 46.42 | 46.85 | 2,322,426 | +0.24(+0.51%) |