Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 70.32 | 71.26 | 69.01 | 69.63 | 314,500 | -1.36(-1.92%) |
Nov 27, 2019 | 71.20 | 71.82 | 70.46 | 70.99 | 308,700 | +0.25(+0.35%) |
Nov 26, 2019 | 71.76 | 72.57 | 70.12 | 70.74 | 645,457 | -0.96(-1.34%) |
Nov 25, 2019 | 68.80 | 72.20 | 68.72 | 71.70 | 999,853 | +3.12(+4.55%) |
Nov 22, 2019 | 69.68 | 70.14 | 68.39 | 68.58 | 607,100 | -0.54(-0.78%) |
Nov 21, 2019 | 70.46 | 70.98 | 68.72 | 69.12 | 835,236 | -1.91(-2.69%) |
Nov 20, 2019 | 71.68 | 72.12 | 69.54 | 71.03 | 872,015 | -1.15(-1.59%) |
Nov 19, 2019 | 72.64 | 72.86 | 71.22 | 72.18 | 919,712 | -0.68(-0.93%) |
Nov 18, 2019 | 73.70 | 74.03 | 72.78 | 72.86 | 542,826 | -0.84(-1.14%) |
Nov 15, 2019 | 74.70 | 75.00 | 73.27 | 73.70 | 847,700 | -0.67(-0.90%) |
Nov 14, 2019 | 75.10 | 75.43 | 73.73 | 74.37 | 570,873 | -0.73(-0.97%) |
Nov 13, 2019 | 74.54 | 75.41 | 73.57 | 75.10 | 507,951 | +0.14(+0.19%) |
Nov 12, 2019 | 75.00 | 77.67 | 73.88 | 74.96 | 1,046,571 | +1.23(+1.67%) |
Nov 11, 2019 | 72.73 | 74.99 | 70.57 | 73.73 | 1,090,973 | +1.69(+2.35%) |
Nov 08, 2019 | 70.50 | 72.22 | 70.50 | 72.04 | 655,800 | +1.52(+2.16%) |
Nov 07, 2019 | 72.01 | 72.21 | 70.00 | 70.52 | 761,165 | -0.80(-1.12%) |
Nov 06, 2019 | 69.75 | 71.49 | 69.26 | 71.32 | 701,566 | +1.66(+2.38%) |
Nov 05, 2019 | 71.08 | 71.78 | 69.25 | 69.66 | 840,903 | -1.23(-1.74%) |
Nov 04, 2019 | 72.48 | 72.84 | 70.63 | 70.89 | 934,286 | -1.10(-1.53%) |
Nov 01, 2019 | 72.56 | 74.43 | 71.42 | 71.99 | 1,238,600 | +0.11(+0.15%) |
Oct 31, 2019 | 71.24 | 72.07 | 69.53 | 71.88 | 1,436,078 | +0.93(+1.31%) |
Oct 30, 2019 | 69.69 | 72.31 | 67.26 | 70.95 | 6,114,048 | +11.51(+19.36%) |
Oct 29, 2019 | 59.72 | 59.91 | 57.63 | 59.44 | 1,195,789 | -0.27(-0.45%) |
Oct 28, 2019 | 59.62 | 60.07 | 58.69 | 59.71 | 1,217,328 | +0.56(+0.95%) |
Oct 25, 2019 | 59.86 | 60.47 | 58.98 | 59.15 | 869,000 | -0.70(-1.17%) |
Oct 24, 2019 | 59.42 | 61.19 | 58.86 | 59.85 | 461,488 | +0.76(+1.29%) |
Oct 23, 2019 | 59.50 | 60.57 | 58.53 | 59.09 | 688,556 | -0.72(-1.20%) |
Oct 22, 2019 | 61.50 | 62.04 | 59.50 | 59.81 | 660,896 | -1.57(-2.56%) |
Oct 21, 2019 | 61.60 | 62.38 | 61.14 | 61.38 | 581,245 | -0.04(-0.07%) |
Oct 18, 2019 | 62.29 | 62.51 | 60.33 | 61.42 | 589,000 | -1.08(-1.73%) |
Oct 17, 2019 | 63.64 | 64.00 | 61.73 | 62.50 | 436,226 | -0.66(-1.04%) |
Oct 16, 2019 | 65.06 | 65.19 | 62.44 | 63.16 | 727,454 | -1.83(-2.82%) |
Oct 15, 2019 | 63.41 | 66.20 | 63.41 | 64.99 | 983,514 | +1.95(+3.09%) |
Oct 14, 2019 | 63.77 | 64.17 | 62.52 | 63.04 | 466,609 | -0.63(-0.99%) |
Oct 11, 2019 | 63.18 | 64.50 | 62.65 | 63.67 | 804,500 | +1.72(+2.78%) |
Oct 10, 2019 | 62.50 | 63.91 | 61.69 | 61.95 | 1,156,821 | -0.53(-0.85%) |
Oct 09, 2019 | 62.75 | 63.22 | 61.94 | 62.48 | 360,680 | +0.53(+0.86%) |
Oct 08, 2019 | 62.85 | 63.05 | 61.54 | 61.95 | 389,293 | -1.33(-2.10%) |
Oct 07, 2019 | 62.41 | 63.69 | 62.12 | 63.28 | 469,999 | +0.53(+0.84%) |
Oct 04, 2019 | 61.50 | 62.85 | 60.94 | 62.75 | 455,600 | +1.55(+2.53%) |
Oct 03, 2019 | 59.50 | 61.30 | 59.08 | 61.20 | 449,988 | +1.75(+2.94%) |
Oct 02, 2019 | 59.75 | 61.24 | 58.85 | 59.45 | 463,817 | -0.79(-1.31%) |
Oct 01, 2019 | 61.12 | 61.40 | 59.52 | 60.24 | 987,610 | -0.81(-1.33%) |
Sep 30, 2019 | 60.15 | 61.45 | 59.74 | 61.05 | 1,583,065 | +1.10(+1.83%) |
Sep 27, 2019 | 61.35 | 61.75 | 59.05 | 59.95 | 947,500 | -1.71(-2.77%) |
Sep 26, 2019 | 60.91 | 61.81 | 59.94 | 61.66 | 646,822 | +0.74(+1.21%) |
Sep 25, 2019 | 59.42 | 61.48 | 58.86 | 60.92 | 817,587 | +1.27(+2.13%) |
Sep 24, 2019 | 62.57 | 63.24 | 59.04 | 59.65 | 1,081,626 | -2.53(-4.07%) |
Sep 23, 2019 | 63.15 | 63.40 | 56.33 | 62.18 | 2,262,102 | -1.28(-2.02%) |
Sep 20, 2019 | 62.80 | 64.75 | 62.30 | 63.46 | 1,561,600 | +1.08(+1.73%) |
Sep 19, 2019 | 63.47 | 64.27 | 62.08 | 62.38 | 908,413 | -0.58(-0.92%) |
Sep 18, 2019 | 62.86 | 63.81 | 62.27 | 62.96 | 546,705 | +0.15(+0.24%) |
Sep 17, 2019 | 62.13 | 63.56 | 61.78 | 62.81 | 520,499 | +0.76(+1.22%) |
Sep 16, 2019 | 62.20 | 62.64 | 61.47 | 62.05 | 534,434 | -0.59(-0.94%) |
Sep 13, 2019 | 62.00 | 64.08 | 61.06 | 62.64 | 913,900 | +0.65(+1.05%) |
Sep 12, 2019 | 62.06 | 63.03 | 61.16 | 61.99 | 721,770 | +0.81(+1.32%) |
Sep 11, 2019 | 59.50 | 61.86 | 58.68 | 61.18 | 862,051 | +2.13(+3.61%) |
Sep 10, 2019 | 59.17 | 59.72 | 57.59 | 59.05 | 1,033,546 | -0.72(-1.20%) |
Sep 09, 2019 | 63.10 | 63.37 | 59.13 | 59.77 | 1,695,920 | -3.33(-5.28%) |
Sep 06, 2019 | 62.00 | 63.65 | 61.74 | 63.10 | 1,669,600 | +1.89(+3.09%) |
Sep 05, 2019 | 61.37 | 62.71 | 60.76 | 61.21 | 933,169 | +0.57(+0.94%) |
Sep 04, 2019 | 60.73 | 61.02 | 59.73 | 60.64 | 551,159 | +0.51(+0.85%) |