Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 64.72 | 65.25 | 64.57 | 64.57 | 186,675 | -0.28(-0.42%) |
Nov 27, 2019 | 64.98 | 65.09 | 64.49 | 64.85 | 373,470 | -0.05(-0.08%) |
Nov 26, 2019 | 63.21 | 65.11 | 63.21 | 64.90 | 489,274 | +0.73(+1.14%) |
Nov 25, 2019 | 64.62 | 64.86 | 63.99 | 64.17 | 396,739 | -0.13(-0.21%) |
Nov 22, 2019 | 63.70 | 64.76 | 63.26 | 64.30 | 324,073 | +0.85(+1.34%) |
Nov 21, 2019 | 62.71 | 63.51 | 62.00 | 63.45 | 537,768 | +0.44(+0.70%) |
Nov 20, 2019 | 66.93 | 66.93 | 62.00 | 63.01 | 1,360,422 | -3.98(-5.94%) |
Nov 19, 2019 | 67.14 | 67.58 | 66.73 | 66.98 | 282,525 | -0.03(-0.05%) |
Nov 18, 2019 | 67.28 | 67.85 | 66.87 | 67.02 | 179,134 | -0.22(-0.32%) |
Nov 15, 2019 | 67.38 | 67.55 | 66.94 | 67.23 | 236,910 | -0.15(-0.22%) |
Nov 14, 2019 | 67.62 | 67.82 | 67.24 | 67.38 | 222,262 | -0.02(-0.04%) |
Nov 13, 2019 | 67.06 | 67.83 | 67.06 | 67.41 | 247,436 | +0.18(+0.26%) |
Nov 12, 2019 | 67.47 | 67.68 | 67.05 | 67.23 | 175,454 | -0.24(-0.36%) |
Nov 11, 2019 | 66.90 | 67.52 | 66.90 | 67.48 | 146,641 | +0.43(+0.65%) |
Nov 08, 2019 | 67.45 | 67.94 | 66.64 | 67.04 | 192,070 | -0.80(-1.18%) |
Nov 07, 2019 | 68.71 | 68.95 | 67.23 | 67.84 | 186,796 | -0.93(-1.35%) |
Nov 06, 2019 | 68.92 | 69.51 | 68.54 | 68.77 | 238,598 | -0.10(-0.15%) |
Nov 05, 2019 | 68.77 | 69.34 | 68.31 | 68.87 | 372,618 | -0.08(-0.12%) |
Nov 04, 2019 | 70.34 | 70.44 | 68.65 | 68.95 | 232,722 | -1.29(-1.84%) |
Nov 01, 2019 | 70.13 | 70.56 | 69.92 | 70.25 | 167,012 | +0.13(+0.19%) |
Oct 31, 2019 | 70.18 | 70.40 | 69.72 | 70.11 | 163,654 | +0.03(+0.04%) |
Oct 30, 2019 | 69.51 | 70.16 | 69.25 | 70.09 | 217,338 | +0.49(+0.71%) |
Oct 29, 2019 | 69.52 | 69.68 | 68.89 | 69.59 | 194,994 | +0.29(+0.42%) |
Oct 28, 2019 | 69.85 | 70.30 | 69.29 | 69.30 | 278,950 | -0.88(-1.25%) |
Oct 25, 2019 | 70.89 | 70.89 | 70.15 | 70.18 | 123,850 | -0.51(-0.72%) |
Oct 24, 2019 | 70.74 | 70.85 | 70.51 | 70.69 | 113,677 | +0.03(+0.05%) |
Oct 23, 2019 | 70.37 | 70.80 | 70.34 | 70.65 | 201,556 | +0.41(+0.58%) |
Oct 22, 2019 | 70.38 | 71.03 | 70.18 | 70.25 | 152,072 | +0.05(+0.07%) |
Oct 21, 2019 | 70.14 | 70.53 | 69.91 | 70.20 | 214,732 | -0.08(-0.11%) |
Oct 18, 2019 | 70.12 | 70.55 | 70.03 | 70.27 | 210,054 | -0.05(-0.07%) |
Oct 17, 2019 | 69.78 | 70.64 | 69.67 | 70.32 | 163,500 | +0.49(+0.70%) |
Oct 16, 2019 | 70.02 | 70.15 | 69.52 | 69.83 | 181,483 | -0.27(-0.38%) |
Oct 15, 2019 | 70.27 | 70.57 | 69.78 | 70.10 | 229,441 | -0.36(-0.51%) |
Oct 14, 2019 | 71.32 | 71.75 | 70.30 | 70.45 | 153,060 | -0.87(-1.22%) |
Oct 11, 2019 | 70.85 | 71.75 | 70.61 | 71.32 | 268,442 | +0.60(+0.85%) |
Oct 10, 2019 | 70.55 | 70.92 | 70.18 | 70.72 | 189,656 | +0.03(+0.04%) |
Oct 09, 2019 | 70.90 | 70.98 | 70.32 | 70.70 | 203,966 | +0.05(+0.07%) |
Oct 08, 2019 | 71.12 | 71.50 | 70.45 | 70.65 | 196,386 | -0.72(-1.01%) |
Oct 07, 2019 | 71.20 | 71.55 | 70.68 | 71.36 | 158,833 | -0.05(-0.07%) |
Oct 04, 2019 | 71.26 | 71.60 | 70.81 | 71.41 | 232,714 | +0.33(+0.47%) |
Oct 03, 2019 | 71.08 | 71.94 | 70.32 | 71.08 | 194,301 | -0.04(-0.06%) |
Oct 02, 2019 | 71.92 | 71.92 | 70.70 | 71.12 | 246,202 | -0.73(-1.02%) |
Oct 01, 2019 | 72.66 | 72.76 | 71.66 | 71.86 | 240,562 | -0.91(-1.25%) |
Sep 30, 2019 | 72.11 | 72.94 | 72.11 | 72.76 | 343,033 | +0.55(+0.76%) |
Sep 27, 2019 | 72.66 | 72.86 | 71.79 | 72.21 | 239,908 | -0.50(-0.69%) |
Sep 26, 2019 | 72.76 | 73.15 | 72.39 | 72.71 | 187,629 | +0.15(+0.21%) |
Sep 25, 2019 | 72.68 | 73.11 | 72.41 | 72.56 | 395,681 | -0.14(-0.20%) |
Sep 24, 2019 | 72.13 | 72.77 | 72.13 | 72.71 | 350,510 | +0.86(+1.20%) |
Sep 23, 2019 | 72.17 | 72.86 | 71.67 | 71.85 | 236,757 | -0.11(-0.15%) |
Sep 20, 2019 | 72.23 | 72.55 | 71.65 | 71.96 | 591,437 | -0.39(-0.54%) |
Sep 19, 2019 | 72.67 | 73.40 | 72.17 | 72.35 | 213,646 | +0.26(+0.36%) |
Sep 18, 2019 | 72.33 | 72.49 | 71.17 | 72.09 | 256,924 | +0.14(+0.20%) |
Sep 17, 2019 | 71.87 | 72.60 | 71.50 | 71.95 | 237,548 | +0.05(+0.07%) |
Sep 16, 2019 | 72.85 | 72.99 | 71.90 | 71.90 | 306,321 | -0.66(-0.91%) |
Sep 13, 2019 | 72.17 | 72.62 | 71.55 | 72.56 | 278,513 | +0.43(+0.59%) |
Sep 12, 2019 | 72.56 | 72.56 | 71.81 | 72.13 | 264,512 | +0.03(+0.05%) |
Sep 11, 2019 | 69.25 | 72.12 | 67.75 | 72.10 | 540,703 | +1.54(+2.19%) |
Sep 10, 2019 | 70.09 | 70.89 | 69.58 | 70.55 | 273,411 | +0.48(+0.68%) |
Sep 09, 2019 | 70.32 | 70.42 | 69.66 | 70.08 | 342,295 | -0.55(-0.77%) |
Sep 06, 2019 | 71.14 | 71.14 | 70.38 | 70.62 | 219,866 | -0.39(-0.55%) |
Sep 05, 2019 | 70.66 | 71.63 | 70.44 | 71.01 | 251,832 | +0.07(+0.11%) |
Sep 04, 2019 | 71.34 | 71.43 | 70.52 | 70.94 | 176,134 | -0.05(-0.07%) |