Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.73 | 67.85 | 67.27 | 67.43 | 277,532 | -0.34(-0.51%) |
Nov 27, 2019 | 67.36 | 67.94 | 66.97 | 67.77 | 372,415 | +0.53(+0.79%) |
Nov 26, 2019 | 67.07 | 67.66 | 66.81 | 67.24 | 407,274 | -0.03(-0.04%) |
Nov 25, 2019 | 67.68 | 68.08 | 67.01 | 67.27 | 511,931 | -0.27(-0.40%) |
Nov 22, 2019 | 67.51 | 68.44 | 67.18 | 67.54 | 501,784 | +0.01(+0.01%) |
Nov 21, 2019 | 68.12 | 68.29 | 67.46 | 67.53 | 520,697 | -0.73(-1.07%) |
Nov 20, 2019 | 70.10 | 70.86 | 68.14 | 68.26 | 1,976,685 | -2.79(-3.93%) |
Nov 19, 2019 | 71.20 | 72.61 | 69.26 | 71.05 | 2,310,374 | -2.63(-3.57%) |
Nov 18, 2019 | 74.00 | 74.39 | 73.56 | 73.68 | 732,719 | -0.19(-0.25%) |
Nov 15, 2019 | 73.88 | 74.56 | 73.52 | 73.87 | 1,639,632 | +0.42(+0.57%) |
Nov 14, 2019 | 72.78 | 73.50 | 72.69 | 73.45 | 420,225 | +0.47(+0.64%) |
Nov 13, 2019 | 72.98 | 73.29 | 72.33 | 72.98 | 558,471 | -0.57(-0.78%) |
Nov 12, 2019 | 73.02 | 73.76 | 72.48 | 73.55 | 448,628 | +0.52(+0.71%) |
Nov 11, 2019 | 73.11 | 73.23 | 72.59 | 73.04 | 352,532 | -0.48(-0.65%) |
Nov 08, 2019 | 72.99 | 73.72 | 72.90 | 73.52 | 265,142 | +0.52(+0.72%) |
Nov 07, 2019 | 73.65 | 73.71 | 72.75 | 72.99 | 462,818 | -0.05(-0.06%) |
Nov 06, 2019 | 73.08 | 73.48 | 72.49 | 73.04 | 417,111 | -0.17(-0.23%) |
Nov 05, 2019 | 72.42 | 73.81 | 72.27 | 73.21 | 574,505 | +0.80(+1.10%) |
Nov 04, 2019 | 73.60 | 73.60 | 72.27 | 72.41 | 759,950 | -0.67(-0.92%) |
Nov 01, 2019 | 73.02 | 73.74 | 72.77 | 73.08 | 791,476 | +0.60(+0.83%) |
Oct 31, 2019 | 73.07 | 73.10 | 72.15 | 72.48 | 385,428 | -0.71(-0.97%) |
Oct 30, 2019 | 73.21 | 73.40 | 72.55 | 73.20 | 382,606 | -0.26(-0.36%) |
Oct 29, 2019 | 72.44 | 73.72 | 72.09 | 73.46 | 362,366 | +0.69(+0.95%) |
Oct 28, 2019 | 72.25 | 73.20 | 72.22 | 72.77 | 430,547 | +0.86(+1.20%) |
Oct 25, 2019 | 71.14 | 72.45 | 70.97 | 71.90 | 533,166 | +0.58(+0.81%) |
Oct 24, 2019 | 72.02 | 72.13 | 71.31 | 71.32 | 229,913 | -0.26(-0.37%) |
Oct 23, 2019 | 71.65 | 71.90 | 71.20 | 71.59 | 261,356 | +0.06(+0.08%) |
Oct 22, 2019 | 72.10 | 72.10 | 71.30 | 71.53 | 421,578 | -0.66(-0.91%) |
Oct 21, 2019 | 72.36 | 72.86 | 72.05 | 72.18 | 309,225 | +0.44(+0.61%) |
Oct 18, 2019 | 72.25 | 72.37 | 71.48 | 71.74 | 553,660 | -0.63(-0.87%) |
Oct 17, 2019 | 73.11 | 73.21 | 72.17 | 72.37 | 226,481 | -0.32(-0.44%) |
Oct 16, 2019 | 72.89 | 73.15 | 72.35 | 72.69 | 221,625 | +0.09(+0.13%) |
Oct 15, 2019 | 72.48 | 72.94 | 71.94 | 72.60 | 350,926 | +0.53(+0.74%) |
Oct 14, 2019 | 72.73 | 72.82 | 71.15 | 72.06 | 352,158 | +0.14(+0.20%) |
Oct 11, 2019 | 71.28 | 72.83 | 71.28 | 71.92 | 626,990 | +1.44(+2.05%) |
Oct 10, 2019 | 70.49 | 70.70 | 69.74 | 70.48 | 625,976 | +0.39(+0.56%) |
Oct 09, 2019 | 71.86 | 72.10 | 69.36 | 70.09 | 641,013 | -1.09(-1.53%) |
Oct 08, 2019 | 70.21 | 72.64 | 69.80 | 71.17 | 1,093,471 | +0.39(+0.56%) |
Oct 07, 2019 | 70.45 | 71.26 | 70.01 | 70.78 | 383,690 | +0.02(+0.03%) |
Oct 04, 2019 | 69.93 | 70.81 | 69.89 | 70.76 | 231,839 | +1.02(+1.46%) |
Oct 03, 2019 | 69.74 | 69.89 | 68.47 | 69.74 | 559,160 | +0.00(+0.00%) |
Oct 02, 2019 | 70.02 | 70.14 | 69.12 | 69.74 | 413,186 | -0.78(-1.10%) |
Oct 01, 2019 | 72.47 | 73.11 | 70.48 | 70.52 | 260,897 | -1.67(-2.31%) |
Sep 30, 2019 | 71.91 | 72.32 | 71.39 | 72.18 | 406,143 | +0.53(+0.75%) |
Sep 27, 2019 | 72.19 | 72.38 | 71.37 | 71.65 | 308,478 | -0.28(-0.39%) |
Sep 26, 2019 | 72.04 | 72.58 | 71.43 | 71.93 | 267,588 | -0.19(-0.26%) |
Sep 25, 2019 | 71.77 | 72.44 | 71.29 | 72.12 | 342,160 | +0.41(+0.57%) |
Sep 24, 2019 | 72.60 | 72.84 | 71.59 | 71.71 | 407,574 | -0.90(-1.24%) |
Sep 23, 2019 | 72.32 | 72.90 | 72.02 | 72.61 | 331,647 | -0.14(-0.19%) |
Sep 20, 2019 | 72.17 | 73.06 | 72.17 | 72.75 | 1,350,260 | +0.67(+0.92%) |
Sep 19, 2019 | 73.34 | 73.54 | 71.96 | 72.08 | 542,280 | -0.86(-1.18%) |
Sep 18, 2019 | 72.44 | 73.08 | 72.02 | 72.94 | 343,679 | +0.35(+0.48%) |
Sep 17, 2019 | 71.89 | 72.73 | 71.27 | 72.60 | 311,619 | +0.44(+0.61%) |
Sep 16, 2019 | 72.85 | 73.16 | 71.92 | 72.16 | 263,003 | -1.23(-1.67%) |
Sep 13, 2019 | 73.10 | 73.65 | 72.81 | 73.38 | 314,135 | +0.63(+0.86%) |
Sep 12, 2019 | 72.33 | 72.97 | 71.30 | 72.76 | 354,481 | +0.52(+0.73%) |
Sep 11, 2019 | 71.43 | 72.30 | 70.40 | 72.23 | 553,245 | +1.11(+1.57%) |
Sep 10, 2019 | 69.89 | 71.17 | 69.53 | 71.12 | 480,952 | +1.26(+1.81%) |
Sep 09, 2019 | 69.69 | 70.08 | 68.65 | 69.85 | 455,575 | +0.55(+0.80%) |
Sep 06, 2019 | 69.38 | 69.61 | 68.85 | 69.30 | 377,646 | -0.03(-0.04%) |
Sep 05, 2019 | 69.65 | 70.07 | 69.00 | 69.33 | 594,535 | +0.46(+0.67%) |
Sep 04, 2019 | 68.67 | 69.05 | 68.07 | 68.87 | 345,423 | +1.04(+1.53%) |