Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.52 | 72.90 | 72.12 | 72.24 | 105,100 | -0.35(-0.48%) |
Nov 27, 2019 | 72.55 | 72.97 | 72.20 | 72.59 | 261,900 | +0.10(+0.14%) |
Nov 26, 2019 | 72.91 | 73.30 | 72.24 | 72.49 | 522,751 | -0.16(-0.22%) |
Nov 25, 2019 | 71.49 | 72.82 | 71.31 | 72.65 | 454,529 | +1.57(+2.21%) |
Nov 22, 2019 | 71.49 | 71.68 | 70.72 | 71.08 | 208,500 | -0.22(-0.31%) |
Nov 21, 2019 | 71.68 | 71.93 | 70.83 | 71.30 | 386,799 | -0.18(-0.25%) |
Nov 20, 2019 | 72.60 | 72.72 | 70.86 | 71.48 | 583,725 | -1.04(-1.43%) |
Nov 19, 2019 | 72.89 | 73.40 | 72.23 | 72.52 | 657,324 | -0.07(-0.10%) |
Nov 18, 2019 | 73.28 | 73.92 | 72.27 | 72.59 | 630,962 | -0.78(-1.06%) |
Nov 15, 2019 | 72.34 | 73.41 | 71.65 | 73.37 | 429,900 | +1.36(+1.89%) |
Nov 14, 2019 | 72.72 | 72.94 | 71.03 | 72.01 | 363,009 | -0.42(-0.58%) |
Nov 13, 2019 | 72.30 | 72.77 | 71.83 | 72.43 | 539,401 | -0.19(-0.26%) |
Nov 12, 2019 | 72.29 | 72.86 | 71.38 | 72.62 | 348,124 | +0.55(+0.76%) |
Nov 11, 2019 | 71.83 | 72.45 | 71.61 | 72.07 | 690,133 | -0.12(-0.17%) |
Nov 08, 2019 | 71.66 | 72.39 | 70.95 | 72.19 | 306,400 | +0.66(+0.92%) |
Nov 07, 2019 | 71.88 | 72.05 | 71.29 | 71.53 | 279,359 | +0.00(+0.00%) |
Nov 06, 2019 | 70.76 | 72.14 | 70.76 | 71.53 | 427,914 | +0.63(+0.89%) |
Nov 05, 2019 | 70.72 | 72.04 | 70.65 | 70.90 | 943,186 | +0.09(+0.13%) |
Nov 04, 2019 | 70.58 | 71.82 | 70.40 | 70.81 | 486,484 | +0.23(+0.33%) |
Nov 01, 2019 | 70.53 | 71.20 | 69.97 | 70.58 | 645,100 | +0.04(+0.06%) |
Oct 31, 2019 | 69.00 | 73.00 | 68.36 | 70.54 | 1,879,485 | +4.08(+6.14%) |
Oct 30, 2019 | 66.29 | 67.30 | 65.72 | 66.46 | 619,533 | +0.23(+0.35%) |
Oct 29, 2019 | 66.12 | 67.09 | 65.59 | 66.23 | 804,330 | +0.05(+0.08%) |
Oct 28, 2019 | 65.73 | 66.75 | 65.69 | 66.18 | 1,244,366 | +0.56(+0.85%) |
Oct 25, 2019 | 66.22 | 66.22 | 65.48 | 65.62 | 587,400 | -0.39(-0.59%) |
Oct 24, 2019 | 66.99 | 67.35 | 65.93 | 66.01 | 665,371 | -0.85(-1.28%) |
Oct 23, 2019 | 66.72 | 67.28 | 66.01 | 66.86 | 309,751 | +0.00(+0.01%) |
Oct 22, 2019 | 67.73 | 68.23 | 66.15 | 66.86 | 466,307 | -0.52(-0.76%) |
Oct 21, 2019 | 67.20 | 68.08 | 66.91 | 67.38 | 707,355 | +0.84(+1.27%) |
Oct 18, 2019 | 64.96 | 67.27 | 64.35 | 66.53 | 519,100 | +1.24(+1.90%) |
Oct 17, 2019 | 64.09 | 65.51 | 63.95 | 65.29 | 317,956 | +1.59(+2.50%) |
Oct 16, 2019 | 63.45 | 64.16 | 63.16 | 63.70 | 315,862 | +0.07(+0.11%) |
Oct 15, 2019 | 63.55 | 64.72 | 62.87 | 63.63 | 701,704 | +0.33(+0.52%) |
Oct 14, 2019 | 63.61 | 63.89 | 62.76 | 63.30 | 216,394 | -0.41(-0.64%) |
Oct 11, 2019 | 63.38 | 64.57 | 63.06 | 63.71 | 375,500 | +1.02(+1.63%) |
Oct 10, 2019 | 62.75 | 63.12 | 61.67 | 62.69 | 158,654 | -0.08(-0.13%) |
Oct 09, 2019 | 64.15 | 64.39 | 62.55 | 62.77 | 278,885 | -0.98(-1.54%) |
Oct 08, 2019 | 64.48 | 65.35 | 63.58 | 63.75 | 536,300 | -1.04(-1.61%) |
Oct 07, 2019 | 64.48 | 65.46 | 63.84 | 64.79 | 310,918 | +0.27(+0.42%) |
Oct 04, 2019 | 64.90 | 65.11 | 63.80 | 64.52 | 544,500 | +0.26(+0.40%) |
Oct 03, 2019 | 61.67 | 64.44 | 61.49 | 64.26 | 671,164 | +2.53(+4.10%) |
Oct 02, 2019 | 60.57 | 61.89 | 60.35 | 61.73 | 803,465 | +0.77(+1.26%) |
Oct 01, 2019 | 63.59 | 64.14 | 60.70 | 60.96 | 356,453 | -2.42(-3.82%) |
Sep 30, 2019 | 62.95 | 63.85 | 62.57 | 63.38 | 351,978 | +0.50(+0.80%) |
Sep 27, 2019 | 66.06 | 66.06 | 62.52 | 62.88 | 569,000 | -3.18(-4.81%) |
Sep 26, 2019 | 67.89 | 68.51 | 64.82 | 66.06 | 448,278 | -2.02(-2.97%) |
Sep 25, 2019 | 67.85 | 68.64 | 67.51 | 68.08 | 761,825 | +0.25(+0.37%) |
Sep 24, 2019 | 68.02 | 68.62 | 67.36 | 67.83 | 899,886 | +0.40(+0.59%) |
Sep 23, 2019 | 66.52 | 67.61 | 65.63 | 67.43 | 449,077 | +0.71(+1.06%) |
Sep 20, 2019 | 65.67 | 67.16 | 64.69 | 66.72 | 782,600 | +1.64(+2.52%) |
Sep 19, 2019 | 64.81 | 65.64 | 64.60 | 65.08 | 227,523 | +0.08(+0.12%) |
Sep 18, 2019 | 65.46 | 65.46 | 63.98 | 65.00 | 165,236 | -0.30(-0.46%) |
Sep 17, 2019 | 65.15 | 65.68 | 64.83 | 65.30 | 145,493 | -0.06(-0.09%) |
Sep 16, 2019 | 64.59 | 65.46 | 63.78 | 65.36 | 337,396 | +0.41(+0.63%) |
Sep 13, 2019 | 66.10 | 66.10 | 64.84 | 64.95 | 216,200 | -0.80(-1.22%) |
Sep 12, 2019 | 66.79 | 66.96 | 65.68 | 65.75 | 399,655 | -0.57(-0.86%) |
Sep 11, 2019 | 63.72 | 66.47 | 63.72 | 66.32 | 627,429 | +2.64(+4.15%) |
Sep 10, 2019 | 62.14 | 64.18 | 61.53 | 63.68 | 446,598 | +1.22(+1.95%) |
Sep 09, 2019 | 62.44 | 62.55 | 61.05 | 62.46 | 637,616 | +0.21(+0.34%) |
Sep 06, 2019 | 62.82 | 63.54 | 62.18 | 62.25 | 458,100 | -0.47(-0.75%) |
Sep 05, 2019 | 62.60 | 62.78 | 60.68 | 62.72 | 355,916 | +0.60(+0.97%) |
Sep 04, 2019 | 63.46 | 64.35 | 61.60 | 62.12 | 265,789 | -0.93(-1.48%) |