Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 74.10 | 74.94 | 73.86 | 74.50 | 512,600 | +0.42(+0.57%) |
Nov 27, 2019 | 75.81 | 75.84 | 73.36 | 74.08 | 1,356,200 | -1.08(-1.44%) |
Nov 26, 2019 | 75.00 | 75.77 | 74.76 | 75.16 | 1,847,387 | +0.61(+0.82%) |
Nov 25, 2019 | 73.80 | 75.06 | 72.86 | 74.55 | 1,942,117 | +1.39(+1.90%) |
Nov 22, 2019 | 72.00 | 74.00 | 71.15 | 73.16 | 3,059,800 | +3.24(+4.63%) |
Nov 21, 2019 | 71.50 | 71.95 | 69.58 | 69.92 | 1,128,992 | -1.07(-1.51%) |
Nov 20, 2019 | 69.25 | 71.71 | 68.55 | 70.99 | 2,793,629 | +1.35(+1.94%) |
Nov 19, 2019 | 70.19 | 70.33 | 68.19 | 69.64 | 1,706,034 | -0.44(-0.63%) |
Nov 18, 2019 | 70.47 | 71.14 | 68.78 | 70.08 | 1,676,349 | +0.07(+0.10%) |
Nov 15, 2019 | 68.13 | 71.10 | 67.91 | 70.01 | 2,316,000 | +2.27(+3.35%) |
Nov 14, 2019 | 67.77 | 68.15 | 66.71 | 67.74 | 938,161 | -0.27(-0.40%) |
Nov 13, 2019 | 68.00 | 68.51 | 66.87 | 68.01 | 1,987,015 | +0.01(+0.01%) |
Nov 12, 2019 | 68.50 | 70.05 | 67.56 | 68.00 | 1,909,852 | -0.39(-0.57%) |
Nov 11, 2019 | 69.51 | 70.19 | 67.76 | 68.39 | 1,040,401 | -1.46(-2.09%) |
Nov 08, 2019 | 66.54 | 70.00 | 66.52 | 69.85 | 1,478,200 | +3.04(+4.55%) |
Nov 07, 2019 | 67.03 | 68.68 | 66.21 | 66.81 | 1,129,007 | -0.02(-0.03%) |
Nov 06, 2019 | 66.95 | 67.13 | 65.36 | 66.83 | 1,328,637 | -0.06(-0.09%) |
Nov 05, 2019 | 70.71 | 70.85 | 66.68 | 66.89 | 1,813,341 | -3.23(-4.61%) |
Nov 04, 2019 | 70.81 | 70.85 | 69.01 | 70.12 | 1,563,462 | -0.27(-0.38%) |
Nov 01, 2019 | 69.86 | 70.55 | 68.02 | 70.39 | 3,562,800 | +0.50(+0.72%) |
Oct 31, 2019 | 69.52 | 70.08 | 66.60 | 69.89 | 3,413,049 | -0.11(-0.16%) |
Oct 30, 2019 | 65.97 | 70.09 | 65.66 | 70.00 | 4,672,360 | +4.51(+6.89%) |
Oct 29, 2019 | 65.77 | 67.11 | 64.80 | 65.49 | 1,825,937 | -1.07(-1.61%) |
Oct 28, 2019 | 63.96 | 67.47 | 62.26 | 66.56 | 3,510,911 | +3.11(+4.90%) |
Oct 25, 2019 | 64.33 | 64.99 | 62.79 | 63.45 | 1,953,600 | -1.07(-1.66%) |
Oct 24, 2019 | 63.00 | 65.94 | 62.76 | 64.52 | 3,436,369 | +2.46(+3.96%) |
Oct 23, 2019 | 61.33 | 63.74 | 60.97 | 62.06 | 3,608,643 | +0.06(+0.10%) |
Oct 22, 2019 | 64.20 | 64.60 | 61.02 | 62.00 | 4,610,397 | -3.77(-5.73%) |
Oct 21, 2019 | 65.29 | 66.50 | 64.16 | 65.77 | 3,077,876 | -0.31(-0.47%) |
Oct 18, 2019 | 66.26 | 66.93 | 64.53 | 66.08 | 4,821,700 | -0.95(-1.42%) |
Oct 17, 2019 | 67.09 | 68.00 | 66.76 | 67.03 | 3,579,416 | -0.66(-0.98%) |
Oct 16, 2019 | 69.70 | 69.95 | 66.51 | 67.69 | 6,077,107 | -3.42(-4.81%) |
Oct 15, 2019 | 68.76 | 71.27 | 68.38 | 71.11 | 10,586,318 | +0.31(+0.44%) |
Oct 14, 2019 | 70.46 | 71.24 | 69.55 | 70.80 | 2,220,769 | -0.55(-0.77%) |
Oct 11, 2019 | 71.37 | 72.89 | 70.90 | 71.35 | 2,392,800 | +0.34(+0.48%) |
Oct 10, 2019 | 72.86 | 73.78 | 71.01 | 71.01 | 2,283,862 | -1.85(-2.54%) |
Oct 09, 2019 | 74.22 | 75.06 | 72.75 | 72.86 | 1,493,346 | -0.73(-0.99%) |
Oct 08, 2019 | 76.01 | 76.35 | 72.58 | 73.59 | 3,158,000 | -3.40(-4.42%) |
Oct 07, 2019 | 76.99 | 77.43 | 75.00 | 76.99 | 1,432,473 | +0.46(+0.60%) |
Oct 04, 2019 | 77.00 | 77.78 | 75.28 | 76.53 | 1,799,700 | -0.30(-0.39%) |
Oct 03, 2019 | 73.90 | 78.49 | 73.39 | 76.83 | 2,606,965 | +2.98(+4.04%) |
Oct 02, 2019 | 74.50 | 75.78 | 73.66 | 73.85 | 1,388,979 | -1.96(-2.59%) |
Oct 01, 2019 | 76.43 | 77.49 | 75.21 | 75.81 | 1,383,616 | -0.39(-0.51%) |
Sep 30, 2019 | 76.13 | 77.00 | 74.29 | 76.20 | 1,358,328 | +0.16(+0.21%) |
Sep 27, 2019 | 79.69 | 79.83 | 75.09 | 76.04 | 2,350,800 | -3.71(-4.65%) |
Sep 26, 2019 | 79.25 | 80.62 | 78.62 | 79.75 | 928,303 | +0.15(+0.19%) |
Sep 25, 2019 | 79.12 | 79.99 | 76.08 | 79.60 | 1,938,824 | -0.42(-0.52%) |
Sep 24, 2019 | 82.43 | 82.93 | 79.46 | 80.02 | 2,147,519 | -2.60(-3.15%) |
Sep 23, 2019 | 82.29 | 83.60 | 81.80 | 82.62 | 678,713 | -0.01(-0.01%) |
Sep 20, 2019 | 85.00 | 85.35 | 81.50 | 82.63 | 2,054,500 | -1.99(-2.35%) |
Sep 19, 2019 | 85.20 | 85.35 | 83.25 | 84.62 | 1,276,565 | +0.07(+0.08%) |
Sep 18, 2019 | 84.40 | 86.00 | 83.50 | 84.55 | 1,843,109 | -0.09(-0.11%) |
Sep 17, 2019 | 81.49 | 84.82 | 79.53 | 84.64 | 2,544,186 | +3.97(+4.92%) |
Sep 16, 2019 | 78.50 | 80.99 | 78.26 | 80.67 | 1,629,972 | +1.82(+2.31%) |
Sep 13, 2019 | 81.57 | 82.48 | 78.27 | 78.85 | 1,416,800 | -2.68(-3.29%) |
Sep 12, 2019 | 81.45 | 82.65 | 79.90 | 81.53 | 1,955,007 | +0.63(+0.78%) |
Sep 11, 2019 | 80.00 | 81.86 | 78.50 | 80.90 | 2,010,353 | +0.55(+0.68%) |
Sep 10, 2019 | 77.00 | 81.22 | 76.81 | 80.35 | 2,811,768 | +1.70(+2.16%) |
Sep 09, 2019 | 85.75 | 85.94 | 77.20 | 78.65 | 6,709,178 | -6.76(-7.91%) |
Sep 06, 2019 | 92.00 | 96.50 | 84.86 | 85.41 | 7,289,700 | -7.28(-7.85%) |
Sep 05, 2019 | 94.24 | 94.38 | 88.51 | 92.69 | 5,049,305 | -0.84(-0.90%) |
Sep 04, 2019 | 93.95 | 96.00 | 93.18 | 93.53 | 2,416,691 | +1.07(+1.16%) |