Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 71.11 | 71.59 | 70.37 | 71.43 | 632,696 | +0.50(+0.70%) |
Nov 27, 2019 | 69.83 | 71.06 | 69.46 | 70.94 | 459,648 | +1.04(+1.48%) |
Nov 26, 2019 | 69.60 | 70.88 | 69.46 | 69.90 | 670,463 | -0.41(-0.59%) |
Nov 25, 2019 | 70.03 | 70.55 | 69.01 | 70.32 | 798,870 | +0.22(+0.31%) |
Nov 22, 2019 | 72.18 | 72.41 | 69.92 | 70.10 | 1,172,930 | -2.52(-3.47%) |
Nov 21, 2019 | 78.41 | 80.27 | 71.63 | 72.62 | 2,831,808 | -3.78(-4.95%) |
Nov 20, 2019 | 76.08 | 76.82 | 75.24 | 76.41 | 1,460,019 | -0.10(-0.13%) |
Nov 19, 2019 | 76.99 | 77.20 | 76.05 | 76.50 | 603,995 | -0.38(-0.49%) |
Nov 18, 2019 | 77.41 | 77.41 | 76.03 | 76.88 | 646,287 | -0.75(-0.96%) |
Nov 15, 2019 | 77.55 | 77.99 | 76.78 | 77.63 | 654,896 | +0.52(+0.68%) |
Nov 14, 2019 | 76.50 | 78.20 | 76.32 | 77.11 | 508,234 | +0.86(+1.12%) |
Nov 13, 2019 | 74.73 | 76.81 | 74.73 | 76.25 | 523,703 | +1.14(+1.51%) |
Nov 12, 2019 | 76.57 | 76.89 | 74.86 | 75.12 | 561,990 | -1.34(-1.76%) |
Nov 11, 2019 | 76.05 | 77.20 | 75.66 | 76.46 | 582,829 | +0.32(+0.41%) |
Nov 08, 2019 | 76.51 | 76.79 | 75.68 | 76.14 | 459,870 | -0.53(-0.69%) |
Nov 07, 2019 | 76.41 | 76.75 | 75.72 | 76.68 | 472,401 | +0.78(+1.03%) |
Nov 06, 2019 | 76.16 | 76.73 | 75.81 | 75.89 | 387,877 | -0.27(-0.35%) |
Nov 05, 2019 | 74.50 | 76.38 | 74.14 | 76.16 | 323,127 | +1.68(+2.25%) |
Nov 04, 2019 | 74.40 | 75.12 | 73.89 | 74.49 | 459,946 | +0.32(+0.44%) |
Nov 01, 2019 | 75.76 | 76.05 | 73.70 | 74.16 | 594,401 | -1.53(-2.02%) |
Oct 31, 2019 | 76.00 | 76.70 | 75.42 | 75.69 | 313,746 | -0.37(-0.49%) |
Oct 30, 2019 | 75.30 | 76.43 | 75.09 | 76.06 | 329,105 | +0.77(+1.03%) |
Oct 29, 2019 | 75.37 | 76.04 | 75.15 | 75.29 | 301,529 | +0.06(+0.08%) |
Oct 28, 2019 | 75.90 | 76.20 | 75.19 | 75.23 | 331,965 | -0.76(-1.00%) |
Oct 25, 2019 | 75.15 | 76.89 | 75.14 | 75.98 | 333,886 | +0.75(+0.99%) |
Oct 24, 2019 | 75.64 | 75.85 | 74.96 | 75.23 | 324,712 | -0.41(-0.55%) |
Oct 23, 2019 | 75.22 | 76.01 | 74.78 | 75.65 | 510,561 | +0.41(+0.54%) |
Oct 22, 2019 | 76.31 | 76.87 | 75.14 | 75.24 | 435,013 | -1.18(-1.54%) |
Oct 21, 2019 | 77.37 | 77.81 | 76.30 | 76.42 | 461,269 | -0.95(-1.22%) |
Oct 18, 2019 | 77.42 | 78.12 | 76.24 | 77.37 | 565,653 | -0.41(-0.53%) |
Oct 17, 2019 | 78.06 | 78.33 | 76.97 | 77.78 | 306,178 | -0.23(-0.30%) |
Oct 16, 2019 | 78.60 | 79.02 | 76.89 | 78.02 | 599,863 | -0.91(-1.15%) |
Oct 15, 2019 | 79.96 | 80.00 | 78.51 | 78.93 | 638,455 | -1.14(-1.43%) |
Oct 14, 2019 | 82.06 | 82.21 | 79.92 | 80.07 | 365,223 | -2.14(-2.60%) |
Oct 11, 2019 | 82.26 | 83.04 | 81.23 | 82.21 | 464,754 | +0.62(+0.76%) |
Oct 10, 2019 | 81.85 | 82.15 | 81.08 | 81.59 | 415,713 | -0.24(-0.30%) |
Oct 09, 2019 | 81.45 | 81.96 | 80.78 | 81.83 | 233,909 | +0.76(+0.93%) |
Oct 08, 2019 | 80.96 | 81.57 | 80.22 | 81.07 | 405,777 | -0.27(-0.33%) |
Oct 07, 2019 | 82.81 | 83.23 | 81.32 | 81.34 | 364,696 | -1.33(-1.61%) |
Oct 04, 2019 | 83.25 | 83.89 | 81.66 | 82.68 | 407,367 | -0.57(-0.68%) |
Oct 03, 2019 | 82.40 | 83.28 | 82.09 | 83.24 | 305,580 | +0.65(+0.79%) |
Oct 02, 2019 | 82.48 | 83.66 | 81.99 | 82.59 | 574,319 | +0.03(+0.03%) |
Oct 01, 2019 | 82.08 | 83.72 | 81.63 | 82.57 | 566,380 | +0.48(+0.58%) |
Sep 30, 2019 | 81.92 | 82.58 | 80.91 | 82.09 | 542,375 | +0.60(+0.74%) |
Sep 27, 2019 | 81.20 | 82.25 | 81.09 | 81.49 | 313,684 | +0.21(+0.25%) |
Sep 26, 2019 | 81.01 | 81.71 | 80.43 | 81.28 | 355,025 | +0.08(+0.10%) |
Sep 25, 2019 | 81.31 | 81.75 | 80.84 | 81.20 | 261,455 | -0.14(-0.17%) |
Sep 24, 2019 | 81.41 | 81.79 | 80.78 | 81.33 | 362,897 | +0.23(+0.29%) |
Sep 23, 2019 | 80.42 | 81.68 | 80.28 | 81.10 | 439,220 | +0.41(+0.50%) |
Sep 20, 2019 | 80.45 | 81.32 | 80.14 | 80.69 | 619,487 | +0.14(+0.18%) |
Sep 19, 2019 | 80.58 | 81.31 | 80.06 | 80.55 | 336,988 | -0.34(-0.42%) |
Sep 18, 2019 | 80.59 | 81.51 | 79.77 | 80.89 | 429,289 | +0.14(+0.18%) |
Sep 17, 2019 | 80.10 | 81.49 | 80.10 | 80.75 | 352,921 | +0.23(+0.28%) |
Sep 16, 2019 | 79.05 | 80.65 | 78.57 | 80.52 | 334,101 | +1.26(+1.59%) |
Sep 13, 2019 | 78.67 | 80.33 | 78.32 | 79.26 | 404,037 | +1.05(+1.34%) |
Sep 12, 2019 | 80.45 | 80.88 | 78.10 | 78.22 | 624,493 | -2.08(-2.59%) |
Sep 11, 2019 | 81.19 | 81.44 | 80.08 | 80.30 | 619,185 | -0.81(-1.00%) |
Sep 10, 2019 | 80.24 | 81.17 | 78.63 | 81.11 | 535,726 | +1.01(+1.26%) |
Sep 09, 2019 | 79.30 | 80.41 | 78.95 | 80.10 | 500,635 | +0.70(+0.89%) |
Sep 06, 2019 | 78.20 | 79.69 | 77.60 | 79.40 | 550,890 | +1.18(+1.51%) |
Sep 05, 2019 | 77.36 | 79.05 | 77.33 | 78.22 | 557,891 | +0.99(+1.28%) |
Sep 04, 2019 | 75.92 | 77.73 | 75.59 | 77.23 | 500,363 | +1.30(+1.71%) |