Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.92 | 80.37 | 79.48 | 79.82 | 1,217,608 | -0.18(-0.22%) |
Nov 27, 2019 | 79.44 | 80.24 | 78.98 | 80.00 | 1,447,908 | +0.72(+0.91%) |
Nov 26, 2019 | 78.21 | 79.40 | 77.81 | 79.28 | 2,730,261 | +0.95(+1.21%) |
Nov 25, 2019 | 76.51 | 78.53 | 75.81 | 78.33 | 3,311,940 | +1.96(+2.57%) |
Nov 22, 2019 | 78.30 | 78.41 | 76.25 | 76.37 | 3,555,166 | -1.87(-2.39%) |
Nov 21, 2019 | 79.73 | 80.23 | 78.07 | 78.24 | 2,727,729 | -1.85(-2.31%) |
Nov 20, 2019 | 79.82 | 80.56 | 79.60 | 80.09 | 2,472,666 | +0.07(+0.09%) |
Nov 19, 2019 | 79.45 | 80.21 | 79.07 | 80.02 | 2,722,135 | +0.49(+0.62%) |
Nov 18, 2019 | 79.54 | 80.39 | 78.98 | 79.53 | 2,342,348 | -0.31(-0.39%) |
Nov 15, 2019 | 79.76 | 80.44 | 79.30 | 79.83 | 2,843,476 | -0.01(-0.01%) |
Nov 14, 2019 | 82.25 | 83.18 | 79.33 | 79.84 | 5,928,515 | +1.30(+1.65%) |
Nov 13, 2019 | 78.92 | 79.93 | 78.31 | 78.54 | 4,506,241 | -0.01(-0.01%) |
Nov 12, 2019 | 73.91 | 78.85 | 73.91 | 78.55 | 7,334,900 | +5.44(+7.43%) |
Nov 11, 2019 | 72.76 | 73.52 | 72.28 | 73.12 | 2,733,564 | +0.09(+0.12%) |
Nov 08, 2019 | 73.61 | 73.69 | 72.58 | 73.03 | 2,591,160 | -0.55(-0.74%) |
Nov 07, 2019 | 73.77 | 74.98 | 73.19 | 73.58 | 2,195,509 | -0.19(-0.26%) |
Nov 06, 2019 | 72.91 | 74.09 | 72.76 | 73.77 | 1,720,069 | +1.36(+1.88%) |
Nov 05, 2019 | 72.69 | 73.09 | 72.20 | 72.41 | 2,488,462 | -0.11(-0.15%) |
Nov 04, 2019 | 73.95 | 74.18 | 72.11 | 72.52 | 2,657,998 | -1.46(-1.97%) |
Nov 01, 2019 | 73.45 | 74.39 | 73.08 | 73.98 | 1,843,603 | +0.80(+1.10%) |
Oct 31, 2019 | 72.65 | 73.23 | 72.15 | 73.17 | 1,984,709 | +0.88(+1.22%) |
Oct 30, 2019 | 72.64 | 72.88 | 71.84 | 72.29 | 1,771,725 | -0.44(-0.61%) |
Oct 29, 2019 | 72.47 | 73.44 | 72.31 | 72.73 | 3,119,833 | +0.19(+0.26%) |
Oct 28, 2019 | 71.95 | 72.91 | 71.08 | 72.54 | 4,581,020 | +3.18(+4.59%) |
Oct 25, 2019 | 69.58 | 69.58 | 68.72 | 69.36 | 1,802,758 | +0.58(+0.85%) |
Oct 24, 2019 | 68.66 | 68.89 | 68.08 | 68.78 | 3,640,750 | +0.28(+0.41%) |
Oct 23, 2019 | 69.89 | 69.95 | 68.48 | 68.50 | 2,983,965 | -1.48(-2.11%) |
Oct 22, 2019 | 71.71 | 71.71 | 69.88 | 69.97 | 3,104,055 | -1.59(-2.22%) |
Oct 21, 2019 | 72.17 | 72.52 | 71.40 | 71.56 | 2,112,986 | -1.28(-1.76%) |
Oct 18, 2019 | 72.11 | 73.01 | 72.03 | 72.84 | 2,127,940 | +0.93(+1.29%) |
Oct 17, 2019 | 72.28 | 72.37 | 70.14 | 71.92 | 3,943,473 | -0.43(-0.60%) |
Oct 16, 2019 | 74.09 | 74.14 | 72.31 | 72.35 | 2,842,694 | -1.66(-2.25%) |
Oct 15, 2019 | 74.26 | 75.16 | 73.94 | 74.01 | 2,111,154 | -0.28(-0.38%) |
Oct 14, 2019 | 74.03 | 74.63 | 73.72 | 74.29 | 1,828,008 | +0.41(+0.55%) |
Oct 11, 2019 | 72.53 | 74.46 | 72.48 | 73.89 | 2,695,707 | +1.30(+1.79%) |
Oct 10, 2019 | 72.38 | 73.51 | 71.99 | 72.59 | 1,728,833 | +0.35(+0.49%) |
Oct 09, 2019 | 71.58 | 73.44 | 71.58 | 72.23 | 2,272,920 | +1.15(+1.62%) |
Oct 08, 2019 | 71.59 | 71.77 | 70.17 | 71.08 | 2,734,391 | -0.65(-0.90%) |
Oct 07, 2019 | 72.61 | 72.75 | 71.73 | 71.73 | 2,992,978 | -0.96(-1.33%) |
Oct 04, 2019 | 72.61 | 73.32 | 71.46 | 72.69 | 3,825,924 | +0.13(+0.18%) |
Oct 03, 2019 | 73.07 | 73.23 | 72.23 | 72.56 | 2,438,407 | -0.24(-0.33%) |
Oct 02, 2019 | 73.64 | 74.17 | 72.31 | 72.80 | 2,714,532 | -0.84(-1.14%) |
Oct 01, 2019 | 75.94 | 76.34 | 73.44 | 73.64 | 2,899,125 | -2.49(-3.27%) |
Sep 30, 2019 | 75.30 | 76.24 | 74.94 | 76.13 | 2,439,488 | +0.83(+1.10%) |
Sep 27, 2019 | 76.54 | 76.55 | 75.09 | 75.30 | 1,853,108 | -1.11(-1.46%) |
Sep 26, 2019 | 76.40 | 76.77 | 75.92 | 76.41 | 1,334,879 | +0.43(+0.57%) |
Sep 25, 2019 | 76.43 | 77.32 | 75.85 | 75.98 | 2,195,566 | -0.27(-0.36%) |
Sep 24, 2019 | 76.36 | 76.80 | 75.63 | 76.26 | 1,517,273 | +0.43(+0.57%) |
Sep 23, 2019 | 76.99 | 77.40 | 75.73 | 75.82 | 1,898,625 | -1.41(-1.83%) |
Sep 20, 2019 | 78.20 | 78.54 | 76.65 | 77.24 | 3,371,190 | -0.69(-0.88%) |
Sep 19, 2019 | 78.39 | 78.61 | 77.57 | 77.93 | 1,524,548 | -0.09(-0.11%) |
Sep 18, 2019 | 78.64 | 79.07 | 77.25 | 78.01 | 2,213,807 | -0.54(-0.69%) |
Sep 17, 2019 | 77.44 | 78.97 | 76.89 | 78.55 | 3,749,967 | +2.24(+2.94%) |
Sep 16, 2019 | 74.81 | 76.54 | 74.58 | 76.31 | 2,453,583 | +1.03(+1.37%) |
Sep 13, 2019 | 74.24 | 76.49 | 74.24 | 75.27 | 3,867,110 | +1.50(+2.04%) |
Sep 12, 2019 | 73.27 | 74.11 | 72.94 | 73.77 | 3,971,224 | +1.02(+1.40%) |
Sep 11, 2019 | 71.90 | 72.76 | 71.45 | 72.76 | 2,500,871 | +0.76(+1.06%) |
Sep 10, 2019 | 73.38 | 73.38 | 70.70 | 72.00 | 4,160,817 | -1.86(-2.51%) |
Sep 09, 2019 | 76.37 | 76.62 | 73.56 | 73.85 | 3,300,511 | -2.19(-2.88%) |
Sep 06, 2019 | 75.33 | 76.48 | 74.87 | 76.04 | 3,480,942 | +0.69(+0.91%) |
Sep 05, 2019 | 76.37 | 77.20 | 75.06 | 75.35 | 6,001,831 | -0.71(-0.93%) |
Sep 04, 2019 | 80.43 | 81.03 | 75.96 | 76.06 | 7,821,312 | -6.39(-7.75%) |