Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 78.79 | 79.00 | 78.49 | 78.66 | 1,085,279 | -0.08(-0.11%) |
Nov 27, 2019 | 78.51 | 79.20 | 77.96 | 78.75 | 1,009,327 | +0.23(+0.30%) |
Nov 26, 2019 | 77.60 | 78.54 | 77.22 | 78.51 | 1,953,671 | +1.07(+1.38%) |
Nov 25, 2019 | 77.82 | 77.85 | 77.03 | 77.44 | 1,022,919 | -0.13(-0.17%) |
Nov 22, 2019 | 77.49 | 77.82 | 76.45 | 77.57 | 974,686 | +0.22(+0.29%) |
Nov 21, 2019 | 77.85 | 78.04 | 77.15 | 77.35 | 1,388,592 | -0.71(-0.91%) |
Nov 20, 2019 | 77.22 | 78.15 | 76.89 | 78.06 | 1,313,279 | +0.92(+1.20%) |
Nov 19, 2019 | 76.90 | 77.34 | 76.50 | 77.13 | 836,947 | +0.23(+0.30%) |
Nov 18, 2019 | 75.51 | 76.96 | 74.79 | 76.90 | 1,968,909 | +1.44(+1.90%) |
Nov 15, 2019 | 75.75 | 75.75 | 74.69 | 75.47 | 3,365,787 | -0.34(-0.45%) |
Nov 14, 2019 | 76.20 | 76.28 | 75.60 | 75.81 | 1,008,430 | -0.26(-0.34%) |
Nov 13, 2019 | 74.93 | 76.14 | 74.72 | 76.06 | 1,196,000 | +1.18(+1.58%) |
Nov 12, 2019 | 74.56 | 74.92 | 74.18 | 74.88 | 1,103,211 | +0.32(+0.42%) |
Nov 11, 2019 | 74.13 | 74.71 | 74.06 | 74.57 | 1,190,586 | +0.35(+0.47%) |
Nov 08, 2019 | 74.39 | 74.59 | 73.66 | 74.22 | 1,294,202 | -0.34(-0.46%) |
Nov 07, 2019 | 73.90 | 74.64 | 73.38 | 74.56 | 1,120,035 | +0.52(+0.70%) |
Nov 06, 2019 | 74.02 | 74.66 | 73.77 | 74.05 | 1,232,238 | +0.14(+0.19%) |
Nov 05, 2019 | 73.47 | 74.18 | 73.37 | 73.91 | 1,753,239 | +0.26(+0.35%) |
Nov 04, 2019 | 74.59 | 74.97 | 73.25 | 73.65 | 2,041,268 | -1.01(-1.35%) |
Nov 01, 2019 | 74.74 | 75.30 | 74.46 | 74.66 | 876,141 | -0.03(-0.04%) |
Oct 31, 2019 | 75.69 | 75.78 | 74.36 | 74.68 | 1,317,156 | -1.10(-1.45%) |
Oct 30, 2019 | 75.63 | 76.18 | 75.04 | 75.78 | 1,068,727 | +0.30(+0.39%) |
Oct 29, 2019 | 74.52 | 75.81 | 74.37 | 75.49 | 985,646 | +1.02(+1.37%) |
Oct 28, 2019 | 74.32 | 74.55 | 73.90 | 74.46 | 1,167,265 | +0.39(+0.53%) |
Oct 25, 2019 | 74.46 | 74.53 | 73.52 | 74.07 | 1,196,518 | -0.29(-0.39%) |
Oct 24, 2019 | 74.55 | 74.60 | 73.87 | 74.36 | 955,831 | -0.21(-0.29%) |
Oct 23, 2019 | 74.66 | 74.90 | 73.99 | 74.58 | 1,042,608 | -0.02(-0.02%) |
Oct 22, 2019 | 75.70 | 75.95 | 74.58 | 74.59 | 1,403,068 | -0.87(-1.16%) |
Oct 21, 2019 | 75.01 | 75.70 | 74.91 | 75.47 | 1,171,674 | +0.37(+0.49%) |
Oct 18, 2019 | 75.22 | 75.42 | 75.07 | 75.10 | 1,235,463 | -0.24(-0.31%) |
Oct 17, 2019 | 74.77 | 75.84 | 74.58 | 75.34 | 1,125,975 | +0.78(+1.04%) |
Oct 16, 2019 | 75.04 | 75.04 | 74.25 | 74.56 | 1,231,134 | -0.27(-0.35%) |
Oct 15, 2019 | 76.06 | 76.06 | 74.74 | 74.83 | 1,193,041 | -0.93(-1.23%) |
Oct 14, 2019 | 76.69 | 77.12 | 75.65 | 75.76 | 993,373 | -0.81(-1.06%) |
Oct 11, 2019 | 77.13 | 77.13 | 76.24 | 76.57 | 1,334,438 | -0.43(-0.56%) |
Oct 10, 2019 | 76.73 | 77.72 | 76.38 | 77.01 | 1,308,633 | -0.33(-0.43%) |
Oct 09, 2019 | 77.51 | 77.66 | 76.39 | 77.34 | 1,219,784 | -0.11(-0.14%) |
Oct 08, 2019 | 78.23 | 78.28 | 77.45 | 77.45 | 1,215,496 | -0.73(-0.94%) |
Oct 07, 2019 | 78.19 | 78.61 | 77.50 | 78.18 | 1,275,313 | -0.34(-0.44%) |
Oct 04, 2019 | 77.78 | 78.55 | 77.52 | 78.53 | 1,246,221 | +1.01(+1.31%) |
Oct 03, 2019 | 76.43 | 77.81 | 76.38 | 77.51 | 2,323,806 | +1.21(+1.58%) |
Oct 02, 2019 | 76.73 | 77.09 | 75.27 | 76.30 | 2,719,866 | -1.02(-1.32%) |
Oct 01, 2019 | 73.53 | 78.21 | 73.48 | 77.33 | 6,769,634 | +4.93(+6.81%) |
Sep 30, 2019 | 72.72 | 73.02 | 72.26 | 72.40 | 2,204,438 | -0.23(-0.32%) |
Sep 27, 2019 | 74.60 | 74.68 | 72.22 | 72.63 | 1,815,269 | -1.76(-2.37%) |
Sep 26, 2019 | 74.98 | 75.02 | 74.23 | 74.39 | 1,196,745 | +0.02(+0.03%) |
Sep 25, 2019 | 74.19 | 74.69 | 73.81 | 74.36 | 1,118,865 | +0.33(+0.44%) |
Sep 24, 2019 | 74.47 | 75.03 | 73.59 | 74.03 | 1,487,260 | +0.01(+0.02%) |
Sep 23, 2019 | 74.59 | 75.42 | 73.97 | 74.02 | 980,429 | -0.15(-0.21%) |
Sep 20, 2019 | 74.42 | 74.70 | 74.15 | 74.17 | 1,977,840 | +0.05(+0.07%) |
Sep 19, 2019 | 73.96 | 74.57 | 73.73 | 74.12 | 1,261,234 | +0.36(+0.49%) |
Sep 18, 2019 | 73.97 | 74.19 | 72.92 | 73.76 | 1,336,218 | +0.12(+0.17%) |
Sep 17, 2019 | 73.53 | 74.61 | 73.46 | 73.64 | 1,386,800 | +0.32(+0.44%) |
Sep 16, 2019 | 72.46 | 73.63 | 72.37 | 73.31 | 863,386 | +0.54(+0.74%) |
Sep 13, 2019 | 72.66 | 73.59 | 72.18 | 72.78 | 1,044,082 | -0.32(-0.44%) |
Sep 12, 2019 | 73.65 | 74.60 | 72.99 | 73.09 | 1,218,605 | +0.18(+0.24%) |
Sep 11, 2019 | 71.91 | 73.59 | 71.77 | 72.92 | 1,594,755 | +0.66(+0.92%) |
Sep 10, 2019 | 74.27 | 74.37 | 71.38 | 72.26 | 3,838,358 | -2.41(-3.23%) |
Sep 09, 2019 | 76.40 | 76.40 | 74.36 | 74.66 | 1,467,963 | -1.75(-2.29%) |
Sep 06, 2019 | 76.18 | 76.46 | 75.73 | 76.42 | 1,224,141 | +0.57(+0.75%) |
Sep 05, 2019 | 76.75 | 76.79 | 75.54 | 75.85 | 1,241,307 | -0.66(-0.86%) |
Sep 04, 2019 | 76.27 | 76.61 | 75.58 | 76.50 | 969,204 | +0.49(+0.65%) |