Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.49 | 76.95 | 75.50 | 76.68 | 45,983 | +0.52(+0.68%) |
Nov 27, 2019 | 75.37 | 76.41 | 74.61 | 76.16 | 75,428 | +0.95(+1.27%) |
Nov 26, 2019 | 75.12 | 75.65 | 74.87 | 75.21 | 72,123 | +0.09(+0.12%) |
Nov 25, 2019 | 75.32 | 75.67 | 73.87 | 75.12 | 55,048 | +0.73(+0.99%) |
Nov 22, 2019 | 73.23 | 74.76 | 72.59 | 74.38 | 129,076 | +1.40(+1.92%) |
Nov 21, 2019 | 73.99 | 73.99 | 72.65 | 72.99 | 45,892 | -1.06(-1.43%) |
Nov 20, 2019 | 74.37 | 74.55 | 73.78 | 74.05 | 79,332 | -0.04(-0.05%) |
Nov 19, 2019 | 74.53 | 74.62 | 73.70 | 74.09 | 55,807 | -0.28(-0.37%) |
Nov 18, 2019 | 73.99 | 74.66 | 73.22 | 74.36 | 39,415 | +0.41(+0.55%) |
Nov 15, 2019 | 74.36 | 74.51 | 73.77 | 73.96 | 55,462 | +0.09(+0.12%) |
Nov 14, 2019 | 73.74 | 74.46 | 73.36 | 73.87 | 45,112 | +0.26(+0.35%) |
Nov 13, 2019 | 72.82 | 74.16 | 72.10 | 73.61 | 107,317 | +0.53(+0.72%) |
Nov 12, 2019 | 72.22 | 74.25 | 71.99 | 73.09 | 411,387 | +0.90(+1.25%) |
Nov 11, 2019 | 71.41 | 72.29 | 71.41 | 72.18 | 89,409 | +0.80(+1.13%) |
Nov 08, 2019 | 70.78 | 72.43 | 70.78 | 71.38 | 65,244 | +0.24(+0.33%) |
Nov 07, 2019 | 72.34 | 72.97 | 70.00 | 71.14 | 159,550 | -0.70(-0.98%) |
Nov 06, 2019 | 71.93 | 72.20 | 70.82 | 71.85 | 38,570 | -0.19(-0.26%) |
Nov 05, 2019 | 73.60 | 73.60 | 71.49 | 72.03 | 64,246 | -1.44(-1.96%) |
Nov 04, 2019 | 73.71 | 73.84 | 72.89 | 73.47 | 88,708 | +0.05(+0.07%) |
Nov 01, 2019 | 75.12 | 75.34 | 73.08 | 73.42 | 125,849 | -1.62(-2.15%) |
Oct 31, 2019 | 76.25 | 76.29 | 74.81 | 75.04 | 70,673 | -0.90(-1.19%) |
Oct 30, 2019 | 75.27 | 76.19 | 74.85 | 75.94 | 63,513 | +0.92(+1.23%) |
Oct 29, 2019 | 75.21 | 75.36 | 74.71 | 75.02 | 33,995 | -0.28(-0.37%) |
Oct 28, 2019 | 75.66 | 75.69 | 75.13 | 75.30 | 45,575 | -0.25(-0.33%) |
Oct 25, 2019 | 77.65 | 77.65 | 75.53 | 75.54 | 44,369 | -2.01(-2.60%) |
Oct 24, 2019 | 78.34 | 78.34 | 77.47 | 77.56 | 49,459 | -0.69(-0.89%) |
Oct 23, 2019 | 78.16 | 78.34 | 77.35 | 78.25 | 64,015 | +0.47(+0.60%) |
Oct 22, 2019 | 77.84 | 78.08 | 77.42 | 77.79 | 46,554 | -0.19(-0.24%) |
Oct 21, 2019 | 77.54 | 78.07 | 77.00 | 77.97 | 111,223 | +0.61(+0.79%) |
Oct 18, 2019 | 76.12 | 77.56 | 75.68 | 77.36 | 69,076 | +1.92(+2.55%) |
Oct 17, 2019 | 74.56 | 76.05 | 74.32 | 75.44 | 52,542 | +0.97(+1.31%) |
Oct 16, 2019 | 73.84 | 74.58 | 73.41 | 74.46 | 47,009 | +0.65(+0.89%) |
Oct 15, 2019 | 73.93 | 74.29 | 73.12 | 73.81 | 50,075 | +0.10(+0.13%) |
Oct 14, 2019 | 73.85 | 73.85 | 73.14 | 73.71 | 31,075 | -0.07(-0.09%) |
Oct 11, 2019 | 73.85 | 74.29 | 73.26 | 73.78 | 45,277 | +0.50(+0.68%) |
Oct 10, 2019 | 73.72 | 74.16 | 73.09 | 73.28 | 48,828 | -0.88(-1.19%) |
Oct 09, 2019 | 74.28 | 74.90 | 74.05 | 74.17 | 74,161 | -0.05(-0.07%) |
Oct 08, 2019 | 74.21 | 74.90 | 73.66 | 74.22 | 70,760 | -0.09(-0.12%) |
Oct 07, 2019 | 73.45 | 74.47 | 72.83 | 74.31 | 57,790 | +0.85(+1.16%) |
Oct 04, 2019 | 73.04 | 73.62 | 72.76 | 73.45 | 24,605 | +0.30(+0.41%) |
Oct 03, 2019 | 73.46 | 74.11 | 72.20 | 73.15 | 58,362 | -0.32(-0.43%) |
Oct 02, 2019 | 72.81 | 73.77 | 72.61 | 73.47 | 40,412 | +0.56(+0.76%) |
Oct 01, 2019 | 74.09 | 74.30 | 72.49 | 72.92 | 52,894 | -1.13(-1.53%) |
Sep 30, 2019 | 73.12 | 74.37 | 73.12 | 74.05 | 83,166 | +1.14(+1.56%) |
Sep 27, 2019 | 73.05 | 73.39 | 72.24 | 72.91 | 40,134 | -0.14(-0.19%) |
Sep 26, 2019 | 72.82 | 73.49 | 72.77 | 73.05 | 57,672 | +0.44(+0.60%) |
Sep 25, 2019 | 71.10 | 72.81 | 71.09 | 72.61 | 86,352 | +1.32(+1.85%) |
Sep 24, 2019 | 71.76 | 72.04 | 70.88 | 71.29 | 59,110 | -0.12(-0.17%) |
Sep 23, 2019 | 71.60 | 72.37 | 71.37 | 71.41 | 87,591 | -0.62(-0.87%) |
Sep 20, 2019 | 71.56 | 72.49 | 71.55 | 72.03 | 121,614 | +0.09(+0.12%) |
Sep 19, 2019 | 72.18 | 72.37 | 71.54 | 71.94 | 55,999 | -0.06(-0.08%) |
Sep 18, 2019 | 72.35 | 72.36 | 71.69 | 72.00 | 47,778 | +0.10(+0.14%) |
Sep 17, 2019 | 71.39 | 72.04 | 71.26 | 71.91 | 66,069 | +0.34(+0.47%) |
Sep 16, 2019 | 71.13 | 71.78 | 70.86 | 71.57 | 60,349 | +0.85(+1.21%) |
Sep 13, 2019 | 70.83 | 71.29 | 70.17 | 70.72 | 47,697 | +0.02(+0.03%) |
Sep 12, 2019 | 70.55 | 70.82 | 68.32 | 70.70 | 85,393 | +0.53(+0.76%) |
Sep 11, 2019 | 70.01 | 70.38 | 69.70 | 70.17 | 80,482 | +0.18(+0.25%) |
Sep 10, 2019 | 70.67 | 70.77 | 69.70 | 69.99 | 102,270 | -0.82(-1.15%) |
Sep 09, 2019 | 70.63 | 71.12 | 70.40 | 70.80 | 45,004 | +0.24(+0.33%) |
Sep 06, 2019 | 70.33 | 70.67 | 69.97 | 70.57 | 54,072 | +0.44(+0.63%) |
Sep 05, 2019 | 69.23 | 70.22 | 69.23 | 70.13 | 75,416 | +0.54(+0.78%) |
Sep 04, 2019 | 69.16 | 69.81 | 68.94 | 69.59 | 59,195 | +0.76(+1.10%) |