Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.81 | 67.28 | 66.49 | 66.56 | 107,414 | -0.07(-0.11%) |
Nov 27, 2019 | 66.58 | 67.32 | 66.12 | 66.63 | 207,990 | +0.08(+0.12%) |
Nov 26, 2019 | 66.61 | 67.49 | 66.28 | 66.55 | 214,356 | +0.23(+0.34%) |
Nov 25, 2019 | 66.58 | 67.23 | 66.31 | 66.32 | 240,252 | +0.12(+0.18%) |
Nov 22, 2019 | 67.01 | 67.07 | 66.16 | 66.20 | 207,990 | -0.45(-0.68%) |
Nov 21, 2019 | 65.74 | 67.28 | 65.42 | 66.66 | 219,708 | +1.16(+1.77%) |
Nov 20, 2019 | 65.09 | 65.96 | 64.94 | 65.50 | 248,891 | +0.42(+0.64%) |
Nov 19, 2019 | 65.83 | 66.10 | 65.03 | 65.08 | 161,969 | -0.73(-1.10%) |
Nov 18, 2019 | 65.58 | 66.11 | 65.31 | 65.80 | 178,662 | +0.22(+0.33%) |
Nov 15, 2019 | 65.22 | 65.69 | 64.62 | 65.59 | 142,373 | +0.83(+1.29%) |
Nov 14, 2019 | 64.49 | 65.11 | 64.31 | 64.75 | 180,698 | +0.18(+0.28%) |
Nov 13, 2019 | 64.52 | 64.98 | 63.94 | 64.57 | 230,180 | -0.21(-0.32%) |
Nov 12, 2019 | 64.94 | 64.99 | 64.11 | 64.78 | 214,610 | -0.31(-0.47%) |
Nov 11, 2019 | 64.15 | 65.30 | 63.89 | 65.09 | 229,480 | +0.54(+0.84%) |
Nov 08, 2019 | 64.11 | 64.72 | 63.41 | 64.54 | 302,722 | +0.13(+0.20%) |
Nov 07, 2019 | 66.05 | 66.28 | 63.98 | 64.42 | 207,547 | -1.31(-1.99%) |
Nov 06, 2019 | 66.18 | 66.31 | 65.26 | 65.72 | 293,832 | -0.48(-0.73%) |
Nov 05, 2019 | 64.26 | 66.44 | 63.85 | 66.20 | 282,983 | +1.90(+2.95%) |
Nov 04, 2019 | 64.55 | 64.74 | 63.66 | 64.31 | 238,374 | +0.17(+0.27%) |
Nov 01, 2019 | 64.05 | 64.26 | 63.44 | 64.14 | 311,875 | +0.56(+0.88%) |
Oct 31, 2019 | 64.50 | 64.92 | 63.30 | 63.57 | 398,337 | -0.81(-1.25%) |
Oct 30, 2019 | 63.80 | 64.45 | 63.27 | 64.38 | 274,818 | +0.39(+0.61%) |
Oct 29, 2019 | 64.34 | 64.72 | 63.51 | 63.99 | 240,161 | -0.37(-0.58%) |
Oct 28, 2019 | 62.12 | 65.20 | 62.12 | 64.36 | 490,304 | +2.20(+3.54%) |
Oct 25, 2019 | 62.11 | 63.49 | 61.33 | 62.16 | 747,376 | -0.27(-0.44%) |
Oct 24, 2019 | 69.98 | 69.98 | 62.34 | 62.43 | 1,838,224 | -10.61(-14.53%) |
Oct 23, 2019 | 73.09 | 73.96 | 72.47 | 73.04 | 358,958 | -0.16(-0.22%) |
Oct 22, 2019 | 72.98 | 73.53 | 72.36 | 73.20 | 195,411 | +0.26(+0.36%) |
Oct 21, 2019 | 72.05 | 73.14 | 71.86 | 72.94 | 189,260 | +1.09(+1.51%) |
Oct 18, 2019 | 71.76 | 72.49 | 71.14 | 71.85 | 236,553 | -0.22(-0.30%) |
Oct 17, 2019 | 71.73 | 72.57 | 71.56 | 72.07 | 192,474 | +0.56(+0.79%) |
Oct 16, 2019 | 71.06 | 71.78 | 70.48 | 71.51 | 172,531 | +0.44(+0.61%) |
Oct 15, 2019 | 70.35 | 71.78 | 69.20 | 71.07 | 236,946 | +0.83(+1.17%) |
Oct 14, 2019 | 71.09 | 71.09 | 69.71 | 70.25 | 215,461 | -0.81(-1.14%) |
Oct 11, 2019 | 70.95 | 71.71 | 70.28 | 71.05 | 200,822 | +0.87(+1.24%) |
Oct 10, 2019 | 69.75 | 70.32 | 69.54 | 70.18 | 185,921 | +0.30(+0.43%) |
Oct 09, 2019 | 69.10 | 70.08 | 68.29 | 69.88 | 155,918 | +1.08(+1.57%) |
Oct 08, 2019 | 69.39 | 69.43 | 68.21 | 68.81 | 207,642 | -0.85(-1.22%) |
Oct 07, 2019 | 69.73 | 69.82 | 68.70 | 69.66 | 277,657 | -0.20(-0.29%) |
Oct 04, 2019 | 69.65 | 69.92 | 69.14 | 69.86 | 134,543 | +0.46(+0.67%) |
Oct 03, 2019 | 70.45 | 70.72 | 68.42 | 69.40 | 272,248 | -0.92(-1.30%) |
Oct 02, 2019 | 70.67 | 70.67 | 69.57 | 70.31 | 264,767 | -0.84(-1.19%) |
Oct 01, 2019 | 71.80 | 72.84 | 70.82 | 71.15 | 279,283 | -0.49(-0.68%) |
Sep 30, 2019 | 71.53 | 72.37 | 69.44 | 71.64 | 275,661 | +0.45(+0.64%) |
Sep 27, 2019 | 71.90 | 72.12 | 70.69 | 71.19 | 275,703 | -0.24(-0.34%) |
Sep 26, 2019 | 70.84 | 72.14 | 70.13 | 71.44 | 324,008 | +0.55(+0.78%) |
Sep 25, 2019 | 71.34 | 71.79 | 69.62 | 70.88 | 329,145 | -0.10(-0.14%) |
Sep 24, 2019 | 71.17 | 71.74 | 69.66 | 70.98 | 386,111 | +0.24(+0.35%) |
Sep 23, 2019 | 69.61 | 71.31 | 68.78 | 70.74 | 302,797 | +1.14(+1.64%) |
Sep 20, 2019 | 67.29 | 69.68 | 66.97 | 69.59 | 669,518 | +2.20(+3.27%) |
Sep 19, 2019 | 68.17 | 68.39 | 67.13 | 67.39 | 259,366 | -0.41(-0.60%) |
Sep 18, 2019 | 68.77 | 68.77 | 66.51 | 67.80 | 333,981 | -0.84(-1.23%) |
Sep 17, 2019 | 68.47 | 69.30 | 67.53 | 68.64 | 275,858 | +0.37(+0.54%) |
Sep 16, 2019 | 68.72 | 69.38 | 67.90 | 68.27 | 227,603 | -0.75(-1.09%) |
Sep 13, 2019 | 68.87 | 69.98 | 68.51 | 69.02 | 199,609 | +0.29(+0.42%) |
Sep 12, 2019 | 70.90 | 71.36 | 68.50 | 68.73 | 235,034 | -1.91(-2.71%) |
Sep 11, 2019 | 70.28 | 70.81 | 68.72 | 70.65 | 321,051 | +0.36(+0.52%) |
Sep 10, 2019 | 70.50 | 71.37 | 69.25 | 70.28 | 345,469 | -0.25(-0.36%) |
Sep 09, 2019 | 69.23 | 70.64 | 69.23 | 70.54 | 210,998 | +1.32(+1.91%) |
Sep 06, 2019 | 70.32 | 71.13 | 69.09 | 69.21 | 175,347 | -0.99(-1.41%) |
Sep 05, 2019 | 70.95 | 72.22 | 70.08 | 70.20 | 280,237 | -0.05(-0.08%) |
Sep 04, 2019 | 71.00 | 71.00 | 69.50 | 70.26 | 268,363 | -0.28(-0.40%) |