Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 72.04 | 72.31 | 71.44 | 71.51 | 929,558 | -0.45(-0.63%) |
Nov 27, 2019 | 71.64 | 72.10 | 71.51 | 71.96 | 1,396,478 | +0.36(+0.51%) |
Nov 26, 2019 | 71.13 | 71.64 | 70.80 | 71.60 | 3,059,977 | +0.74(+1.04%) |
Nov 25, 2019 | 69.89 | 70.97 | 69.82 | 70.86 | 2,444,623 | +0.67(+0.96%) |
Nov 22, 2019 | 70.41 | 70.46 | 69.80 | 70.18 | 1,298,025 | -0.14(-0.20%) |
Nov 21, 2019 | 70.53 | 70.85 | 70.13 | 70.33 | 2,761,036 | -0.53(-0.75%) |
Nov 20, 2019 | 71.26 | 71.57 | 70.60 | 70.86 | 2,395,437 | -0.42(-0.59%) |
Nov 19, 2019 | 71.91 | 72.27 | 71.19 | 71.28 | 3,024,185 | -0.36(-0.51%) |
Nov 18, 2019 | 71.13 | 71.94 | 70.70 | 71.64 | 3,958,733 | -0.81(-1.12%) |
Nov 15, 2019 | 72.66 | 72.71 | 72.03 | 72.45 | 4,401,211 | +0.10(+0.14%) |
Nov 14, 2019 | 72.33 | 72.53 | 71.84 | 72.35 | 2,104,579 | +0.25(+0.34%) |
Nov 13, 2019 | 71.13 | 72.18 | 71.13 | 72.10 | 2,147,502 | +0.82(+1.15%) |
Nov 12, 2019 | 71.38 | 71.55 | 70.81 | 71.28 | 1,481,038 | +0.13(+0.19%) |
Nov 11, 2019 | 71.24 | 71.52 | 70.87 | 71.15 | 1,618,512 | -0.22(-0.31%) |
Nov 08, 2019 | 71.73 | 71.83 | 71.14 | 71.37 | 1,974,693 | -0.44(-0.62%) |
Nov 07, 2019 | 71.81 | 72.17 | 71.63 | 71.82 | 2,051,278 | -0.14(-0.20%) |
Nov 06, 2019 | 70.71 | 72.10 | 70.71 | 71.96 | 2,400,157 | +0.87(+1.22%) |
Nov 05, 2019 | 71.76 | 72.12 | 70.91 | 71.09 | 3,115,942 | -0.65(-0.90%) |
Nov 04, 2019 | 71.78 | 72.15 | 69.66 | 71.74 | 3,856,250 | -0.42(-0.58%) |
Nov 01, 2019 | 71.02 | 72.44 | 70.97 | 72.15 | 4,044,572 | +1.25(+1.77%) |
Oct 31, 2019 | 70.74 | 70.93 | 70.34 | 70.90 | 3,823,364 | +0.20(+0.28%) |
Oct 30, 2019 | 70.34 | 70.73 | 70.05 | 70.71 | 1,522,523 | +0.48(+0.68%) |
Oct 29, 2019 | 69.95 | 70.46 | 69.58 | 70.23 | 2,279,386 | +0.22(+0.32%) |
Oct 28, 2019 | 70.30 | 70.55 | 69.78 | 70.01 | 1,876,995 | -0.28(-0.39%) |
Oct 25, 2019 | 70.26 | 70.67 | 70.16 | 70.28 | 1,887,617 | +0.20(+0.28%) |
Oct 24, 2019 | 69.99 | 70.25 | 69.55 | 70.09 | 3,262,224 | +0.10(+0.14%) |
Oct 23, 2019 | 70.26 | 70.63 | 69.89 | 69.99 | 1,722,452 | -0.14(-0.20%) |
Oct 22, 2019 | 70.66 | 70.75 | 70.07 | 70.13 | 1,853,532 | -0.41(-0.58%) |
Oct 21, 2019 | 70.26 | 70.67 | 70.10 | 70.54 | 1,606,496 | +0.28(+0.40%) |
Oct 18, 2019 | 70.30 | 70.66 | 70.11 | 70.26 | 1,684,065 | -0.06(-0.09%) |
Oct 17, 2019 | 70.17 | 70.51 | 69.96 | 70.32 | 2,162,091 | +0.27(+0.38%) |
Oct 16, 2019 | 70.09 | 70.61 | 69.91 | 70.05 | 3,842,083 | -0.15(-0.21%) |
Oct 15, 2019 | 70.57 | 70.57 | 69.97 | 70.20 | 1,940,014 | +0.08(+0.11%) |
Oct 14, 2019 | 70.20 | 70.42 | 69.90 | 70.12 | 4,213,820 | +0.11(+0.15%) |
Oct 11, 2019 | 69.67 | 70.44 | 69.56 | 70.02 | 3,411,724 | +0.57(+0.82%) |
Oct 10, 2019 | 69.22 | 69.89 | 69.05 | 69.45 | 1,699,708 | +0.07(+0.10%) |
Oct 09, 2019 | 69.14 | 69.82 | 69.12 | 69.38 | 2,579,417 | +0.51(+0.75%) |
Oct 08, 2019 | 69.28 | 69.55 | 68.78 | 68.86 | 4,519,865 | -0.58(-0.83%) |
Oct 07, 2019 | 69.11 | 69.62 | 68.75 | 69.44 | 2,128,748 | +0.06(+0.09%) |
Oct 04, 2019 | 69.25 | 69.52 | 68.83 | 69.38 | 4,447,171 | +0.18(+0.26%) |
Oct 03, 2019 | 69.23 | 69.71 | 68.67 | 69.20 | 3,327,520 | -0.26(-0.37%) |
Oct 02, 2019 | 70.07 | 70.07 | 69.19 | 69.46 | 2,305,589 | -0.64(-0.92%) |
Oct 01, 2019 | 70.28 | 70.44 | 69.61 | 70.10 | 2,041,243 | -0.04(-0.05%) |
Sep 30, 2019 | 69.67 | 70.25 | 69.59 | 70.14 | 2,100,788 | +0.47(+0.67%) |
Sep 27, 2019 | 69.77 | 69.86 | 69.06 | 69.67 | 1,679,780 | +0.06(+0.09%) |
Sep 26, 2019 | 69.77 | 70.15 | 69.41 | 69.61 | 1,934,820 | +0.07(+0.10%) |
Sep 25, 2019 | 69.53 | 69.79 | 69.35 | 69.54 | 2,436,972 | +0.10(+0.14%) |
Sep 24, 2019 | 69.70 | 70.04 | 69.39 | 69.44 | 3,629,623 | -0.08(-0.11%) |
Sep 23, 2019 | 69.01 | 69.78 | 69.01 | 69.52 | 3,295,937 | +0.41(+0.59%) |
Sep 20, 2019 | 69.42 | 69.68 | 68.89 | 69.11 | 11,716,007 | -0.13(-0.19%) |
Sep 19, 2019 | 69.69 | 70.07 | 69.19 | 69.24 | 2,545,960 | -0.42(-0.60%) |
Sep 18, 2019 | 69.24 | 69.91 | 69.16 | 69.66 | 3,567,326 | +0.42(+0.61%) |
Sep 17, 2019 | 68.07 | 69.53 | 68.07 | 69.24 | 3,971,516 | +1.05(+1.54%) |
Sep 16, 2019 | 68.86 | 69.30 | 68.01 | 68.18 | 3,069,911 | -0.96(-1.39%) |
Sep 13, 2019 | 68.46 | 69.25 | 68.33 | 69.15 | 2,341,367 | +0.49(+0.72%) |
Sep 12, 2019 | 68.46 | 69.19 | 68.35 | 68.65 | 2,666,500 | +0.57(+0.84%) |
Sep 11, 2019 | 67.97 | 68.38 | 67.72 | 68.08 | 3,325,588 | +0.28(+0.42%) |
Sep 10, 2019 | 67.55 | 68.18 | 67.15 | 67.80 | 3,582,381 | +0.04(+0.05%) |
Sep 09, 2019 | 66.92 | 68.01 | 66.77 | 67.76 | 4,283,723 | +0.88(+1.32%) |
Sep 06, 2019 | 66.05 | 67.11 | 65.96 | 66.88 | 3,508,089 | +1.17(+1.79%) |
Sep 05, 2019 | 66.96 | 66.97 | 65.64 | 65.70 | 3,099,352 | -0.61(-0.92%) |
Sep 04, 2019 | 66.33 | 66.47 | 65.85 | 66.31 | 2,243,121 | +0.53(+0.81%) |