Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.91 | 68.91 | 68.77 | 68.78 | 14,561,847 | -0.15(-0.22%) |
Nov 27, 2019 | 68.82 | 68.94 | 68.78 | 68.93 | 14,935,137 | +0.09(+0.13%) |
Nov 26, 2019 | 68.78 | 68.84 | 68.74 | 68.84 | 16,716,439 | +0.08(+0.12%) |
Nov 25, 2019 | 68.59 | 68.78 | 68.59 | 68.76 | 22,502,038 | +0.18(+0.27%) |
Nov 22, 2019 | 68.42 | 68.58 | 68.35 | 68.58 | 26,468,064 | +0.26(+0.38%) |
Nov 21, 2019 | 68.36 | 68.39 | 68.25 | 68.32 | 24,327,976 | +0.02(+0.02%) |
Nov 20, 2019 | 68.40 | 68.49 | 68.29 | 68.30 | 28,914,584 | -0.14(-0.21%) |
Nov 19, 2019 | 68.63 | 68.63 | 68.44 | 68.44 | 25,528,800 | -0.25(-0.36%) |
Nov 18, 2019 | 68.72 | 68.74 | 68.66 | 68.69 | 17,780,446 | -0.09(-0.13%) |
Nov 15, 2019 | 68.64 | 68.78 | 68.63 | 68.78 | 18,135,974 | +0.21(+0.30%) |
Nov 14, 2019 | 68.62 | 68.67 | 68.55 | 68.57 | 18,931,356 | -0.04(-0.06%) |
Nov 13, 2019 | 68.61 | 68.63 | 68.57 | 68.61 | 19,709,104 | -0.07(-0.10%) |
Nov 12, 2019 | 68.63 | 68.74 | 68.61 | 68.68 | 18,567,386 | +0.02(+0.02%) |
Nov 11, 2019 | 68.64 | 68.70 | 68.57 | 68.67 | 9,875,845 | -0.04(-0.06%) |
Nov 08, 2019 | 68.63 | 68.73 | 68.54 | 68.70 | 14,885,458 | +0.06(+0.09%) |
Nov 07, 2019 | 68.78 | 68.81 | 68.63 | 68.64 | 19,350,692 | -0.03(-0.05%) |
Nov 06, 2019 | 68.75 | 68.75 | 68.65 | 68.67 | 12,006,622 | -0.08(-0.12%) |
Nov 05, 2019 | 68.88 | 68.89 | 68.68 | 68.75 | 27,752,998 | -0.07(-0.10%) |
Nov 04, 2019 | 68.81 | 68.86 | 68.78 | 68.82 | 18,906,310 | +0.14(+0.21%) |
Nov 01, 2019 | 68.50 | 68.75 | 68.49 | 68.68 | 30,738,460 | +0.29(+0.43%) |
Oct 31, 2019 | 68.61 | 68.62 | 68.37 | 68.39 | 32,342,704 | -0.24(-0.34%) |
Oct 30, 2019 | 68.75 | 68.76 | 68.54 | 68.62 | 31,670,938 | -0.09(-0.13%) |
Oct 29, 2019 | 68.83 | 68.85 | 68.69 | 68.71 | 13,891,706 | -0.13(-0.18%) |
Oct 28, 2019 | 68.85 | 68.88 | 68.84 | 68.84 | 13,919,364 | -0.01(-0.01%) |
Oct 25, 2019 | 68.77 | 68.87 | 68.77 | 68.84 | 14,800,652 | +0.06(+0.08%) |
Oct 24, 2019 | 68.74 | 68.79 | 68.67 | 68.79 | 18,848,024 | +0.08(+0.11%) |
Oct 23, 2019 | 68.66 | 68.72 | 68.61 | 68.71 | 11,564,166 | +0.06(+0.09%) |
Oct 22, 2019 | 68.68 | 68.68 | 68.60 | 68.65 | 19,649,006 | +0.02(+0.02%) |
Oct 21, 2019 | 68.66 | 68.67 | 68.62 | 68.63 | 12,839,880 | +0.02(+0.03%) |
Oct 18, 2019 | 68.59 | 68.64 | 68.51 | 68.61 | 27,617,764 | +0.02(+0.02%) |
Oct 17, 2019 | 68.55 | 68.62 | 68.54 | 68.59 | 19,286,188 | +0.09(+0.14%) |
Oct 16, 2019 | 68.53 | 68.55 | 68.49 | 68.50 | 16,333,133 | -0.06(-0.08%) |
Oct 15, 2019 | 68.41 | 68.59 | 68.38 | 68.55 | 34,264,304 | +0.15(+0.22%) |
Oct 14, 2019 | 68.36 | 68.43 | 68.29 | 68.40 | 12,754,719 | +0.05(+0.07%) |
Oct 11, 2019 | 68.25 | 68.40 | 68.20 | 68.36 | 23,765,432 | +0.28(+0.42%) |
Oct 10, 2019 | 68.00 | 68.13 | 67.99 | 68.07 | 14,178,601 | +0.09(+0.13%) |
Oct 09, 2019 | 67.99 | 68.05 | 67.95 | 67.99 | 14,430,727 | +0.20(+0.30%) |
Oct 08, 2019 | 67.96 | 68.00 | 67.78 | 67.78 | 19,666,326 | -0.25(-0.37%) |
Oct 07, 2019 | 68.04 | 68.14 | 67.95 | 68.03 | 18,777,266 | -0.06(-0.08%) |
Oct 04, 2019 | 67.96 | 68.10 | 67.91 | 68.09 | 23,062,828 | +0.21(+0.31%) |
Oct 03, 2019 | 67.84 | 67.94 | 67.55 | 67.88 | 38,792,444 | +0.04(+0.06%) |
Oct 02, 2019 | 68.20 | 68.21 | 67.78 | 67.84 | 45,725,232 | -0.40(-0.59%) |
Oct 01, 2019 | 68.41 | 68.43 | 68.18 | 68.24 | 35,522,480 | -0.16(-0.23%) |
Sep 30, 2019 | 68.31 | 68.40 | 68.28 | 68.40 | 28,716,364 | +0.08(+0.11%) |
Sep 27, 2019 | 68.39 | 68.44 | 68.26 | 68.32 | 17,243,390 | -0.08(-0.11%) |
Sep 26, 2019 | 68.44 | 68.47 | 68.29 | 68.40 | 17,910,446 | -0.05(-0.07%) |
Sep 25, 2019 | 68.46 | 68.49 | 68.28 | 68.44 | 19,466,154 | -0.07(-0.10%) |
Sep 24, 2019 | 68.67 | 68.68 | 68.43 | 68.51 | 28,897,232 | -0.09(-0.14%) |
Sep 23, 2019 | 68.58 | 68.66 | 68.57 | 68.61 | 19,989,854 | -0.03(-0.05%) |
Sep 20, 2019 | 68.58 | 68.66 | 68.52 | 68.64 | 30,311,890 | +0.09(+0.13%) |
Sep 19, 2019 | 68.59 | 68.69 | 68.52 | 68.55 | 17,163,186 | -0.08(-0.11%) |
Sep 18, 2019 | 68.62 | 68.69 | 68.41 | 68.63 | 20,399,828 | -0.04(-0.06%) |
Sep 17, 2019 | 68.65 | 68.68 | 68.53 | 68.67 | 18,765,282 | +0.04(+0.06%) |
Sep 16, 2019 | 68.50 | 68.64 | 68.40 | 68.63 | 29,339,832 | +0.24(+0.36%) |
Sep 13, 2019 | 68.40 | 68.51 | 68.35 | 68.39 | 43,852,084 | -0.13(-0.18%) |
Sep 12, 2019 | 68.53 | 68.60 | 68.46 | 68.51 | 29,627,560 | +0.04(+0.06%) |
Sep 11, 2019 | 68.44 | 68.50 | 68.40 | 68.47 | 17,841,982 | -0.01(-0.01%) |
Sep 10, 2019 | 68.45 | 68.51 | 68.34 | 68.48 | 17,914,162 | +0.04(+0.06%) |
Sep 09, 2019 | 68.41 | 68.47 | 68.28 | 68.44 | 22,283,656 | +0.07(+0.10%) |
Sep 06, 2019 | 68.40 | 68.50 | 68.29 | 68.37 | 32,069,940 | +0.06(+0.09%) |
Sep 05, 2019 | 68.11 | 68.36 | 68.09 | 68.31 | 29,878,924 | +0.27(+0.39%) |
Sep 04, 2019 | 68.02 | 68.07 | 67.94 | 68.04 | 17,312,868 | +0.14(+0.21%) |