Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.56 | 72.60 | 71.62 | 71.77 | 605,500 | -0.92(-1.27%) |
Nov 27, 2019 | 72.59 | 73.43 | 72.42 | 72.69 | 745,000 | +0.11(+0.15%) |
Nov 26, 2019 | 73.48 | 73.50 | 72.47 | 72.58 | 1,653,366 | -0.81(-1.10%) |
Nov 25, 2019 | 72.40 | 73.41 | 72.20 | 73.39 | 1,687,674 | +0.91(+1.26%) |
Nov 22, 2019 | 71.67 | 72.73 | 71.67 | 72.48 | 1,107,500 | +0.39(+0.54%) |
Nov 21, 2019 | 72.40 | 72.80 | 71.70 | 72.09 | 1,853,769 | -0.41(-0.57%) |
Nov 20, 2019 | 72.41 | 72.83 | 72.09 | 72.50 | 1,498,003 | +0.09(+0.12%) |
Nov 19, 2019 | 71.63 | 72.83 | 71.33 | 72.41 | 2,250,798 | +1.37(+1.93%) |
Nov 18, 2019 | 70.85 | 71.61 | 70.83 | 71.04 | 1,576,420 | +0.21(+0.30%) |
Nov 15, 2019 | 69.13 | 70.95 | 69.04 | 70.83 | 2,878,000 | +1.90(+2.76%) |
Nov 14, 2019 | 69.28 | 70.00 | 68.86 | 68.93 | 1,538,405 | -0.37(-0.53%) |
Nov 13, 2019 | 69.68 | 70.10 | 69.14 | 69.30 | 1,473,912 | -0.63(-0.90%) |
Nov 12, 2019 | 69.16 | 70.03 | 68.43 | 69.93 | 1,282,689 | +0.50(+0.72%) |
Nov 11, 2019 | 69.27 | 70.02 | 69.20 | 69.43 | 1,348,700 | -0.42(-0.60%) |
Nov 08, 2019 | 69.15 | 70.09 | 68.94 | 69.85 | 2,488,600 | +0.66(+0.95%) |
Nov 07, 2019 | 70.00 | 70.00 | 68.72 | 69.19 | 2,701,708 | -1.32(-1.87%) |
Nov 06, 2019 | 67.62 | 70.51 | 66.56 | 70.51 | 6,007,468 | +8.07(+12.92%) |
Nov 05, 2019 | 61.98 | 62.99 | 61.59 | 62.44 | 1,735,956 | +0.96(+1.56%) |
Nov 04, 2019 | 60.17 | 61.53 | 60.03 | 61.48 | 1,538,350 | +1.94(+3.26%) |
Nov 01, 2019 | 58.89 | 60.27 | 58.78 | 59.54 | 1,289,300 | +0.94(+1.60%) |
Oct 31, 2019 | 58.94 | 59.03 | 58.15 | 58.60 | 819,442 | -0.37(-0.63%) |
Oct 30, 2019 | 58.94 | 59.30 | 58.56 | 58.97 | 987,882 | +0.02(+0.03%) |
Oct 29, 2019 | 58.12 | 59.24 | 57.92 | 58.95 | 1,367,337 | +1.11(+1.92%) |
Oct 28, 2019 | 57.94 | 58.74 | 57.75 | 57.84 | 1,295,978 | +0.01(+0.02%) |
Oct 25, 2019 | 57.66 | 58.53 | 56.99 | 57.83 | 1,458,500 | -0.22(-0.38%) |
Oct 24, 2019 | 59.05 | 59.39 | 57.74 | 58.05 | 889,749 | -1.07(-1.81%) |
Oct 23, 2019 | 59.40 | 59.71 | 58.96 | 59.12 | 857,595 | -0.09(-0.15%) |
Oct 22, 2019 | 58.42 | 59.71 | 58.40 | 59.21 | 1,187,690 | +0.55(+0.94%) |
Oct 21, 2019 | 58.72 | 59.51 | 58.41 | 58.66 | 1,380,044 | -0.03(-0.05%) |
Oct 18, 2019 | 57.73 | 58.78 | 57.73 | 58.69 | 1,522,900 | +0.84(+1.45%) |
Oct 17, 2019 | 56.99 | 58.25 | 56.98 | 57.85 | 869,276 | +0.84(+1.47%) |
Oct 16, 2019 | 56.71 | 57.61 | 56.39 | 57.01 | 858,652 | +0.29(+0.51%) |
Oct 15, 2019 | 56.00 | 56.80 | 55.94 | 56.72 | 1,370,192 | +1.05(+1.89%) |
Oct 14, 2019 | 56.24 | 56.40 | 55.60 | 55.67 | 1,043,336 | -0.77(-1.36%) |
Oct 11, 2019 | 56.75 | 57.45 | 56.38 | 56.44 | 1,450,300 | +0.62(+1.11%) |
Oct 10, 2019 | 55.21 | 56.24 | 54.98 | 55.82 | 1,502,229 | +0.61(+1.10%) |
Oct 09, 2019 | 54.69 | 55.44 | 54.46 | 55.21 | 1,559,433 | +1.01(+1.86%) |
Oct 08, 2019 | 55.49 | 55.51 | 54.09 | 54.20 | 1,864,395 | -1.47(-2.64%) |
Oct 07, 2019 | 55.90 | 56.59 | 55.62 | 55.67 | 1,530,667 | -0.33(-0.59%) |
Oct 04, 2019 | 55.93 | 56.28 | 55.54 | 56.00 | 1,042,200 | +0.13(+0.23%) |
Oct 03, 2019 | 55.41 | 56.04 | 55.02 | 55.87 | 925,983 | +0.27(+0.49%) |
Oct 02, 2019 | 56.18 | 56.58 | 55.46 | 55.60 | 1,573,493 | -1.06(-1.87%) |
Oct 01, 2019 | 57.07 | 58.76 | 56.59 | 56.66 | 1,527,128 | -0.41(-0.72%) |
Sep 30, 2019 | 56.32 | 57.47 | 56.32 | 57.07 | 1,561,897 | +0.75(+1.33%) |
Sep 27, 2019 | 56.35 | 57.08 | 55.97 | 56.32 | 1,506,500 | +0.32(+0.57%) |
Sep 26, 2019 | 57.78 | 57.78 | 55.40 | 56.00 | 2,013,684 | -1.78(-3.08%) |
Sep 25, 2019 | 57.27 | 58.21 | 57.27 | 57.78 | 1,673,451 | +0.41(+0.71%) |
Sep 24, 2019 | 59.30 | 59.41 | 57.20 | 57.37 | 2,345,119 | -1.98(-3.34%) |
Sep 23, 2019 | 59.97 | 60.26 | 59.33 | 59.35 | 1,651,984 | -0.69(-1.15%) |
Sep 20, 2019 | 59.91 | 60.89 | 59.74 | 60.04 | 3,969,900 | +0.29(+0.49%) |
Sep 19, 2019 | 61.40 | 61.92 | 58.97 | 59.75 | 5,053,191 | -1.55(-2.53%) |
Sep 18, 2019 | 61.44 | 61.97 | 60.97 | 61.30 | 1,453,788 | -0.35(-0.57%) |
Sep 17, 2019 | 63.20 | 63.26 | 61.39 | 61.65 | 1,781,194 | -1.63(-2.58%) |
Sep 16, 2019 | 61.65 | 63.49 | 61.45 | 63.28 | 2,963,643 | +1.42(+2.30%) |
Sep 13, 2019 | 60.83 | 62.33 | 60.72 | 61.86 | 3,611,000 | +1.56(+2.59%) |
Sep 12, 2019 | 60.00 | 60.92 | 58.72 | 60.30 | 2,875,828 | +0.49(+0.82%) |
Sep 11, 2019 | 60.48 | 60.77 | 59.17 | 59.81 | 2,026,455 | -1.85(-3.00%) |
Sep 10, 2019 | 60.78 | 61.67 | 60.33 | 61.66 | 2,613,562 | +0.49(+0.80%) |
Sep 09, 2019 | 59.52 | 61.36 | 59.02 | 61.17 | 3,287,015 | +1.80(+3.03%) |
Sep 06, 2019 | 57.94 | 59.59 | 57.59 | 59.37 | 2,169,000 | +1.39(+2.40%) |
Sep 05, 2019 | 59.66 | 59.72 | 57.89 | 57.98 | 2,059,728 | -1.17(-1.98%) |
Sep 04, 2019 | 59.50 | 60.38 | 59.02 | 59.15 | 2,933,179 | +0.61(+1.04%) |