Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.74 | 67.21 | 66.42 | 66.49 | 107,530 | -0.07(-0.11%) |
Nov 27, 2019 | 66.50 | 67.25 | 66.05 | 66.56 | 208,215 | +0.08(+0.12%) |
Nov 26, 2019 | 66.54 | 67.42 | 66.20 | 66.48 | 214,588 | +0.23(+0.34%) |
Nov 25, 2019 | 66.51 | 67.16 | 66.24 | 66.25 | 240,512 | +0.12(+0.18%) |
Nov 22, 2019 | 66.94 | 67.00 | 66.09 | 66.13 | 208,215 | -0.45(-0.68%) |
Nov 21, 2019 | 65.67 | 67.21 | 65.35 | 66.58 | 219,945 | +1.16(+1.77%) |
Nov 20, 2019 | 65.02 | 65.89 | 64.87 | 65.43 | 249,161 | +0.42(+0.64%) |
Nov 19, 2019 | 65.76 | 66.03 | 64.96 | 65.01 | 162,144 | -0.72(-1.10%) |
Nov 18, 2019 | 65.51 | 66.04 | 65.24 | 65.73 | 178,855 | +0.22(+0.33%) |
Nov 15, 2019 | 65.15 | 65.62 | 64.55 | 65.52 | 142,527 | +0.83(+1.29%) |
Nov 14, 2019 | 64.42 | 65.04 | 64.25 | 64.68 | 180,893 | +0.18(+0.28%) |
Nov 13, 2019 | 64.45 | 64.91 | 63.87 | 64.50 | 230,429 | -0.21(-0.32%) |
Nov 12, 2019 | 64.87 | 64.92 | 64.04 | 64.71 | 214,843 | -0.31(-0.47%) |
Nov 11, 2019 | 64.08 | 65.23 | 63.82 | 65.02 | 229,728 | +0.54(+0.84%) |
Nov 08, 2019 | 64.04 | 64.65 | 63.34 | 64.47 | 303,050 | +0.13(+0.20%) |
Nov 07, 2019 | 65.98 | 66.21 | 63.91 | 64.35 | 207,771 | -1.30(-1.99%) |
Nov 06, 2019 | 66.10 | 66.24 | 65.19 | 65.65 | 294,150 | -0.48(-0.73%) |
Nov 05, 2019 | 64.19 | 66.37 | 63.79 | 66.13 | 283,289 | +1.89(+2.95%) |
Nov 04, 2019 | 64.48 | 64.67 | 63.59 | 64.24 | 238,632 | +0.17(+0.27%) |
Nov 01, 2019 | 63.98 | 64.19 | 63.37 | 64.07 | 312,213 | +0.56(+0.88%) |
Oct 31, 2019 | 64.43 | 64.85 | 63.23 | 63.51 | 398,768 | -0.81(-1.25%) |
Oct 30, 2019 | 63.73 | 64.38 | 63.20 | 64.31 | 275,116 | +0.39(+0.61%) |
Oct 29, 2019 | 64.27 | 64.65 | 63.44 | 63.92 | 240,421 | -0.37(-0.58%) |
Oct 28, 2019 | 62.06 | 65.13 | 62.06 | 64.29 | 490,835 | +2.20(+3.54%) |
Oct 25, 2019 | 62.05 | 63.42 | 61.26 | 62.09 | 748,185 | -0.27(-0.44%) |
Oct 24, 2019 | 69.91 | 69.91 | 62.27 | 62.36 | 1,840,213 | -10.60(-14.53%) |
Oct 23, 2019 | 73.01 | 73.88 | 72.39 | 72.96 | 359,346 | -0.16(-0.22%) |
Oct 22, 2019 | 72.90 | 73.45 | 72.28 | 73.12 | 195,623 | +0.26(+0.36%) |
Oct 21, 2019 | 71.97 | 73.06 | 71.78 | 72.86 | 189,465 | +1.09(+1.51%) |
Oct 18, 2019 | 71.68 | 72.41 | 71.06 | 71.77 | 236,809 | -0.22(-0.30%) |
Oct 17, 2019 | 71.66 | 72.49 | 71.48 | 71.99 | 192,682 | +0.56(+0.79%) |
Oct 16, 2019 | 70.99 | 71.70 | 70.41 | 71.43 | 172,718 | +0.43(+0.61%) |
Oct 15, 2019 | 70.27 | 71.70 | 69.13 | 71.00 | 237,202 | +0.82(+1.17%) |
Oct 14, 2019 | 71.01 | 71.01 | 69.64 | 70.17 | 215,694 | -0.81(-1.14%) |
Oct 11, 2019 | 70.87 | 71.63 | 70.21 | 70.98 | 201,039 | +0.87(+1.24%) |
Oct 10, 2019 | 69.67 | 70.24 | 69.47 | 70.11 | 186,122 | +0.30(+0.43%) |
Oct 09, 2019 | 69.02 | 70.01 | 68.22 | 69.81 | 156,086 | +1.08(+1.57%) |
Oct 08, 2019 | 69.31 | 69.35 | 68.13 | 68.73 | 207,866 | -0.85(-1.22%) |
Oct 07, 2019 | 69.66 | 69.75 | 68.63 | 69.58 | 277,958 | -0.20(-0.29%) |
Oct 04, 2019 | 69.57 | 69.85 | 69.07 | 69.78 | 134,688 | +0.46(+0.67%) |
Oct 03, 2019 | 70.37 | 70.64 | 68.35 | 69.32 | 272,543 | -0.91(-1.30%) |
Oct 02, 2019 | 70.60 | 70.60 | 69.49 | 70.23 | 265,054 | -0.84(-1.19%) |
Oct 01, 2019 | 71.72 | 72.76 | 70.74 | 71.08 | 279,585 | -0.49(-0.68%) |
Sep 30, 2019 | 71.45 | 72.29 | 69.36 | 71.57 | 275,959 | +0.45(+0.64%) |
Sep 27, 2019 | 71.82 | 72.04 | 70.62 | 71.11 | 276,001 | -0.24(-0.34%) |
Sep 26, 2019 | 70.76 | 72.06 | 70.05 | 71.36 | 324,359 | +0.55(+0.78%) |
Sep 25, 2019 | 71.26 | 71.71 | 69.55 | 70.81 | 329,502 | -0.10(-0.14%) |
Sep 24, 2019 | 71.10 | 71.66 | 69.59 | 70.91 | 386,529 | +0.24(+0.35%) |
Sep 23, 2019 | 69.54 | 71.23 | 68.70 | 70.66 | 303,125 | +1.14(+1.64%) |
Sep 20, 2019 | 67.22 | 69.60 | 66.89 | 69.52 | 670,242 | +2.20(+3.27%) |
Sep 19, 2019 | 68.10 | 68.31 | 67.06 | 67.32 | 259,647 | -0.41(-0.60%) |
Sep 18, 2019 | 68.70 | 68.70 | 66.44 | 67.73 | 334,343 | -0.84(-1.23%) |
Sep 17, 2019 | 68.40 | 69.22 | 67.45 | 68.57 | 276,157 | +0.37(+0.54%) |
Sep 16, 2019 | 68.65 | 69.30 | 67.83 | 68.20 | 227,849 | -0.75(-1.09%) |
Sep 13, 2019 | 68.79 | 69.90 | 68.43 | 68.95 | 199,825 | +0.29(+0.42%) |
Sep 12, 2019 | 70.82 | 71.29 | 68.43 | 68.66 | 235,289 | -1.91(-2.71%) |
Sep 11, 2019 | 70.21 | 70.73 | 68.64 | 70.57 | 321,398 | +0.36(+0.52%) |
Sep 10, 2019 | 70.43 | 71.29 | 69.18 | 70.21 | 345,843 | -0.25(-0.36%) |
Sep 09, 2019 | 69.16 | 70.56 | 69.16 | 70.46 | 211,226 | +1.32(+1.91%) |
Sep 06, 2019 | 70.24 | 71.05 | 69.01 | 69.14 | 175,537 | -0.99(-1.41%) |
Sep 05, 2019 | 70.87 | 72.15 | 70.01 | 70.13 | 280,540 | -0.05(-0.08%) |
Sep 04, 2019 | 70.92 | 70.92 | 69.43 | 70.18 | 268,653 | -0.28(-0.40%) |