Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.78 | 77.93 | 75.12 | 77.67 | 561,000 | -1.01(-1.28%) |
Nov 27, 2019 | 78.14 | 79.00 | 76.68 | 78.68 | 657,900 | +0.46(+0.59%) |
Nov 26, 2019 | 80.25 | 80.93 | 77.02 | 78.22 | 599,481 | -1.91(-2.38%) |
Nov 25, 2019 | 78.17 | 80.64 | 78.00 | 80.13 | 708,939 | +2.09(+2.68%) |
Nov 22, 2019 | 78.80 | 79.82 | 77.20 | 78.04 | 598,400 | -0.79(-1.00%) |
Nov 21, 2019 | 78.65 | 80.48 | 78.24 | 78.83 | 648,947 | -0.33(-0.42%) |
Nov 20, 2019 | 78.59 | 80.09 | 77.74 | 79.16 | 1,072,922 | +0.80(+1.02%) |
Nov 19, 2019 | 79.19 | 79.72 | 76.13 | 78.36 | 824,434 | -0.43(-0.55%) |
Nov 18, 2019 | 80.00 | 80.88 | 78.65 | 78.79 | 1,121,587 | -1.22(-1.52%) |
Nov 15, 2019 | 77.69 | 80.37 | 77.25 | 80.01 | 949,600 | +2.66(+3.44%) |
Nov 14, 2019 | 75.56 | 78.15 | 74.62 | 77.35 | 880,795 | +2.21(+2.94%) |
Nov 13, 2019 | 73.23 | 75.35 | 72.34 | 75.14 | 798,990 | +1.58(+2.15%) |
Nov 12, 2019 | 71.00 | 74.00 | 70.51 | 73.56 | 2,085,679 | +0.59(+0.81%) |
Nov 11, 2019 | 71.80 | 74.07 | 70.28 | 72.97 | 1,043,340 | +1.08(+1.50%) |
Nov 08, 2019 | 68.87 | 72.02 | 66.03 | 71.89 | 3,794,700 | +7.69(+11.98%) |
Nov 07, 2019 | 65.15 | 66.04 | 62.53 | 64.20 | 1,457,699 | -0.45(-0.70%) |
Nov 06, 2019 | 67.76 | 68.67 | 64.11 | 64.65 | 1,184,622 | -3.34(-4.91%) |
Nov 05, 2019 | 70.83 | 72.46 | 66.70 | 67.99 | 1,684,009 | -3.49(-4.88%) |
Nov 04, 2019 | 71.82 | 73.23 | 70.66 | 71.48 | 688,603 | +0.12(+0.17%) |
Nov 01, 2019 | 69.98 | 71.48 | 69.62 | 71.36 | 696,500 | +1.86(+2.68%) |
Oct 31, 2019 | 70.70 | 72.28 | 68.68 | 69.50 | 751,754 | -1.46(-2.06%) |
Oct 30, 2019 | 70.47 | 71.25 | 68.84 | 70.96 | 665,550 | +0.32(+0.45%) |
Oct 29, 2019 | 70.83 | 71.26 | 69.68 | 70.64 | 664,520 | -0.51(-0.72%) |
Oct 28, 2019 | 68.66 | 71.97 | 68.58 | 71.15 | 1,130,957 | +2.59(+3.78%) |
Oct 25, 2019 | 67.66 | 69.65 | 67.23 | 68.56 | 432,600 | +0.62(+0.91%) |
Oct 24, 2019 | 66.81 | 68.48 | 65.26 | 67.94 | 577,197 | +1.89(+2.86%) |
Oct 23, 2019 | 65.49 | 67.32 | 65.35 | 66.05 | 755,708 | +0.42(+0.64%) |
Oct 22, 2019 | 68.00 | 68.33 | 65.45 | 65.63 | 719,842 | -2.05(-3.03%) |
Oct 21, 2019 | 64.90 | 68.62 | 64.58 | 67.68 | 971,772 | +2.41(+3.69%) |
Oct 18, 2019 | 67.14 | 67.93 | 63.83 | 65.27 | 1,510,600 | -2.49(-3.67%) |
Oct 17, 2019 | 65.02 | 68.46 | 64.79 | 67.76 | 1,370,762 | +2.74(+4.21%) |
Oct 16, 2019 | 65.22 | 66.41 | 63.55 | 65.02 | 1,113,246 | -0.66(-1.00%) |
Oct 15, 2019 | 64.43 | 65.85 | 64.01 | 65.68 | 1,300,792 | +1.50(+2.34%) |
Oct 14, 2019 | 61.43 | 65.55 | 61.12 | 64.18 | 1,504,317 | +2.62(+4.26%) |
Oct 11, 2019 | 61.31 | 62.94 | 60.39 | 61.56 | 917,800 | +1.00(+1.65%) |
Oct 10, 2019 | 59.90 | 61.89 | 59.81 | 60.56 | 677,549 | +0.56(+0.93%) |
Oct 09, 2019 | 60.42 | 61.58 | 58.84 | 60.00 | 722,559 | +0.12(+0.20%) |
Oct 08, 2019 | 60.06 | 61.59 | 59.51 | 59.88 | 960,266 | -0.91(-1.50%) |
Oct 07, 2019 | 64.48 | 65.78 | 59.85 | 60.79 | 1,558,613 | -3.88(-6.00%) |
Oct 04, 2019 | 62.81 | 65.74 | 62.81 | 64.67 | 2,414,300 | +2.43(+3.90%) |
Oct 03, 2019 | 60.69 | 62.79 | 59.11 | 62.24 | 1,597,380 | +1.54(+2.54%) |
Oct 02, 2019 | 59.19 | 61.58 | 56.33 | 60.70 | 2,691,508 | +1.21(+2.03%) |
Oct 01, 2019 | 63.75 | 64.28 | 59.18 | 59.49 | 1,658,565 | -4.34(-6.80%) |
Sep 30, 2019 | 62.50 | 64.99 | 61.51 | 63.83 | 1,811,047 | +1.24(+1.98%) |
Sep 27, 2019 | 63.46 | 66.48 | 62.15 | 62.59 | 1,857,500 | -0.81(-1.28%) |
Sep 26, 2019 | 67.13 | 67.94 | 62.27 | 63.40 | 2,756,461 | -3.60(-5.37%) |
Sep 25, 2019 | 72.00 | 72.47 | 65.34 | 67.00 | 3,277,613 | -5.32(-7.36%) |
Sep 24, 2019 | 74.06 | 74.99 | 71.57 | 72.32 | 878,994 | -1.34(-1.82%) |
Sep 23, 2019 | 73.70 | 74.54 | 72.36 | 73.66 | 784,132 | -0.27(-0.37%) |
Sep 20, 2019 | 72.47 | 74.65 | 71.38 | 73.93 | 1,236,800 | +1.31(+1.80%) |
Sep 19, 2019 | 73.69 | 75.21 | 72.46 | 72.62 | 1,149,131 | -1.08(-1.47%) |
Sep 18, 2019 | 74.72 | 75.43 | 71.50 | 73.70 | 1,820,066 | -1.03(-1.38%) |
Sep 17, 2019 | 75.02 | 76.24 | 74.00 | 74.73 | 1,826,722 | -0.25(-0.33%) |
Sep 16, 2019 | 77.00 | 78.16 | 74.78 | 74.98 | 1,334,927 | -2.52(-3.25%) |
Sep 13, 2019 | 77.43 | 78.33 | 75.24 | 77.50 | 1,067,300 | +0.45(+0.58%) |
Sep 12, 2019 | 77.00 | 78.50 | 75.02 | 77.05 | 1,895,795 | +0.55(+0.72%) |
Sep 11, 2019 | 80.80 | 81.09 | 74.39 | 76.50 | 2,566,203 | -4.21(-5.22%) |
Sep 10, 2019 | 81.00 | 81.87 | 79.67 | 80.71 | 967,704 | -0.32(-0.39%) |
Sep 09, 2019 | 81.42 | 82.56 | 80.94 | 81.03 | 1,408,530 | -0.53(-0.65%) |
Sep 06, 2019 | 82.92 | 83.65 | 80.13 | 81.56 | 936,600 | -1.10(-1.33%) |
Sep 05, 2019 | 82.00 | 84.18 | 81.00 | 82.66 | 780,037 | +1.41(+1.74%) |
Sep 04, 2019 | 84.19 | 86.23 | 80.87 | 81.25 | 1,187,430 | -2.49(-2.97%) |