Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.57 | 76.04 | 75.48 | 75.70 | 266,761 | +0.21(+0.28%) |
Nov 27, 2019 | 74.39 | 76.24 | 74.10 | 75.49 | 502,507 | +1.39(+1.87%) |
Nov 26, 2019 | 74.13 | 74.43 | 73.82 | 74.10 | 691,227 | +0.13(+0.17%) |
Nov 25, 2019 | 73.97 | 74.46 | 73.73 | 73.97 | 585,944 | +0.28(+0.37%) |
Nov 22, 2019 | 74.23 | 74.68 | 73.53 | 73.70 | 573,640 | -0.06(-0.08%) |
Nov 21, 2019 | 74.66 | 74.96 | 73.36 | 73.76 | 588,383 | -0.88(-1.17%) |
Nov 20, 2019 | 74.48 | 75.50 | 74.01 | 74.63 | 1,354,480 | -0.16(-0.21%) |
Nov 19, 2019 | 75.05 | 75.74 | 74.26 | 74.79 | 1,346,418 | -0.27(-0.35%) |
Nov 18, 2019 | 75.30 | 75.40 | 74.66 | 75.05 | 859,772 | -0.02(-0.03%) |
Nov 15, 2019 | 74.80 | 75.40 | 74.57 | 75.07 | 1,210,895 | +0.54(+0.73%) |
Nov 14, 2019 | 75.31 | 75.40 | 74.03 | 74.53 | 667,991 | -0.79(-1.05%) |
Nov 13, 2019 | 74.42 | 75.58 | 74.16 | 75.32 | 942,209 | +0.95(+1.28%) |
Nov 12, 2019 | 73.66 | 74.38 | 73.41 | 74.37 | 420,674 | +0.94(+1.29%) |
Nov 11, 2019 | 72.18 | 73.47 | 72.13 | 73.42 | 438,400 | +1.17(+1.62%) |
Nov 08, 2019 | 72.40 | 73.00 | 72.08 | 72.25 | 476,391 | +0.01(+0.01%) |
Nov 07, 2019 | 74.67 | 74.75 | 71.94 | 72.24 | 1,409,349 | -2.49(-3.33%) |
Nov 06, 2019 | 74.23 | 75.03 | 74.02 | 74.73 | 398,321 | +0.81(+1.09%) |
Nov 05, 2019 | 74.48 | 74.69 | 72.79 | 73.92 | 679,027 | -0.65(-0.87%) |
Nov 04, 2019 | 75.63 | 75.64 | 74.39 | 74.57 | 602,274 | -0.81(-1.07%) |
Nov 01, 2019 | 77.72 | 77.75 | 74.84 | 75.38 | 914,166 | -1.99(-2.57%) |
Oct 31, 2019 | 76.74 | 77.61 | 74.82 | 77.37 | 1,553,069 | +4.57(+6.27%) |
Oct 30, 2019 | 73.20 | 73.45 | 72.12 | 72.80 | 1,093,765 | -0.41(-0.56%) |
Oct 29, 2019 | 72.28 | 73.61 | 72.15 | 73.21 | 807,495 | +0.69(+0.95%) |
Oct 28, 2019 | 72.98 | 73.60 | 72.43 | 72.53 | 485,068 | -0.20(-0.27%) |
Oct 25, 2019 | 72.69 | 73.28 | 72.65 | 72.72 | 448,649 | -0.12(-0.16%) |
Oct 24, 2019 | 73.53 | 73.87 | 72.69 | 72.84 | 366,557 | -0.65(-0.88%) |
Oct 23, 2019 | 73.15 | 73.63 | 72.81 | 73.49 | 703,001 | +0.19(+0.26%) |
Oct 22, 2019 | 74.66 | 74.66 | 73.25 | 73.30 | 425,940 | -1.24(-1.66%) |
Oct 21, 2019 | 75.15 | 75.54 | 74.50 | 74.54 | 447,405 | -0.18(-0.24%) |
Oct 18, 2019 | 74.84 | 75.74 | 74.19 | 74.72 | 614,593 | -0.45(-0.60%) |
Oct 17, 2019 | 75.53 | 75.55 | 74.76 | 75.17 | 512,623 | -0.37(-0.49%) |
Oct 16, 2019 | 74.95 | 75.65 | 74.59 | 75.55 | 503,598 | -0.13(-0.17%) |
Oct 15, 2019 | 76.00 | 76.59 | 75.46 | 75.67 | 513,711 | -0.01(-0.01%) |
Oct 14, 2019 | 76.55 | 76.72 | 75.65 | 75.68 | 358,969 | -0.78(-1.02%) |
Oct 11, 2019 | 77.11 | 77.73 | 75.90 | 76.46 | 717,635 | +0.24(+0.31%) |
Oct 10, 2019 | 75.28 | 76.69 | 74.74 | 76.23 | 691,779 | +1.06(+1.41%) |
Oct 09, 2019 | 74.08 | 75.66 | 73.16 | 75.16 | 828,318 | +2.01(+2.74%) |
Oct 08, 2019 | 74.08 | 74.61 | 72.84 | 73.16 | 530,399 | -1.30(-1.74%) |
Oct 07, 2019 | 75.78 | 75.91 | 74.22 | 74.45 | 428,514 | -1.35(-1.78%) |
Oct 04, 2019 | 75.58 | 75.84 | 74.58 | 75.80 | 507,994 | +0.46(+0.61%) |
Oct 03, 2019 | 75.40 | 76.19 | 74.99 | 75.34 | 438,639 | -0.33(-0.44%) |
Oct 02, 2019 | 76.97 | 77.07 | 75.43 | 75.67 | 496,788 | -1.51(-1.95%) |
Oct 01, 2019 | 78.12 | 78.19 | 76.86 | 77.18 | 492,371 | -0.92(-1.17%) |
Sep 30, 2019 | 77.13 | 78.25 | 76.95 | 78.10 | 451,450 | +1.20(+1.56%) |
Sep 27, 2019 | 77.36 | 77.83 | 76.48 | 76.89 | 451,900 | -0.41(-0.53%) |
Sep 26, 2019 | 78.87 | 79.21 | 77.14 | 77.31 | 619,653 | -1.69(-2.14%) |
Sep 25, 2019 | 78.90 | 79.68 | 78.63 | 79.00 | 494,188 | -0.12(-0.15%) |
Sep 24, 2019 | 79.69 | 79.98 | 78.86 | 79.12 | 443,197 | -0.30(-0.37%) |
Sep 23, 2019 | 79.55 | 80.31 | 79.38 | 79.41 | 524,882 | -0.21(-0.26%) |
Sep 20, 2019 | 80.25 | 80.29 | 79.16 | 79.62 | 816,104 | -0.44(-0.55%) |
Sep 19, 2019 | 80.08 | 80.51 | 79.34 | 80.06 | 329,218 | +0.15(+0.18%) |
Sep 18, 2019 | 79.67 | 80.15 | 79.14 | 79.92 | 333,590 | +0.18(+0.22%) |
Sep 17, 2019 | 78.62 | 79.91 | 78.15 | 79.74 | 415,372 | +0.94(+1.20%) |
Sep 16, 2019 | 78.86 | 79.33 | 78.48 | 78.79 | 337,461 | -0.39(-0.50%) |
Sep 13, 2019 | 79.17 | 79.98 | 78.79 | 79.19 | 422,837 | +0.10(+0.12%) |
Sep 12, 2019 | 79.07 | 79.67 | 79.02 | 79.09 | 406,422 | +0.28(+0.35%) |
Sep 11, 2019 | 78.43 | 78.86 | 77.49 | 78.81 | 479,495 | +0.53(+0.68%) |
Sep 10, 2019 | 78.62 | 78.90 | 75.62 | 78.28 | 1,008,533 | -0.73(-0.92%) |
Sep 09, 2019 | 81.27 | 81.27 | 78.64 | 79.01 | 731,709 | -1.77(-2.19%) |
Sep 06, 2019 | 81.68 | 82.31 | 80.69 | 80.78 | 510,840 | -1.04(-1.27%) |
Sep 05, 2019 | 82.91 | 83.38 | 81.25 | 81.83 | 504,156 | -0.64(-0.78%) |
Sep 04, 2019 | 81.20 | 83.05 | 80.88 | 82.46 | 652,329 | +1.51(+1.86%) |