Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.43 | 73.47 | 73.24 | 73.24 | 5,973 | -0.29(-0.39%) |
Nov 27, 2019 | 73.42 | 73.53 | 73.31 | 73.53 | 20,479 | +0.31(+0.43%) |
Nov 26, 2019 | 73.05 | 73.23 | 73.05 | 73.22 | 39,859 | +0.20(+0.27%) |
Nov 25, 2019 | 72.66 | 73.02 | 72.66 | 73.02 | 19,613 | +0.58(+0.80%) |
Nov 22, 2019 | 72.48 | 72.48 | 72.23 | 72.44 | 20,693 | +0.15(+0.21%) |
Nov 21, 2019 | 72.55 | 72.55 | 72.19 | 72.29 | 36,053 | -0.15(-0.21%) |
Nov 20, 2019 | 72.56 | 72.64 | 72.14 | 72.44 | 40,330 | -0.23(-0.32%) |
Nov 19, 2019 | 72.89 | 72.89 | 72.49 | 72.67 | 68,612 | +0.06(+0.08%) |
Nov 18, 2019 | 72.49 | 72.68 | 72.44 | 72.61 | 39,317 | +0.07(+0.09%) |
Nov 15, 2019 | 72.42 | 72.56 | 72.29 | 72.54 | 36,479 | +0.49(+0.68%) |
Nov 14, 2019 | 71.91 | 72.07 | 71.79 | 72.06 | 49,742 | +0.08(+0.12%) |
Nov 13, 2019 | 71.65 | 72.02 | 71.65 | 71.97 | 29,132 | +0.07(+0.10%) |
Nov 12, 2019 | 71.83 | 72.13 | 71.78 | 71.90 | 21,000 | +0.12(+0.17%) |
Nov 11, 2019 | 71.63 | 71.84 | 71.63 | 71.78 | 17,245 | -0.10(-0.14%) |
Nov 08, 2019 | 71.63 | 71.88 | 71.56 | 71.88 | 96,639 | +0.21(+0.29%) |
Nov 07, 2019 | 71.87 | 72.02 | 71.63 | 71.67 | 45,380 | +0.19(+0.27%) |
Nov 06, 2019 | 71.45 | 71.52 | 71.30 | 71.48 | 34,082 | +0.01(+0.01%) |
Nov 05, 2019 | 71.69 | 71.69 | 71.41 | 71.47 | 37,209 | -0.08(-0.12%) |
Nov 04, 2019 | 71.63 | 71.68 | 71.50 | 71.55 | 46,675 | +0.29(+0.40%) |
Nov 01, 2019 | 71.18 | 71.27 | 71.07 | 71.27 | 37,333 | +0.68(+0.96%) |
Oct 31, 2019 | 70.81 | 70.81 | 70.30 | 70.59 | 36,202 | -0.23(-0.33%) |
Oct 30, 2019 | 70.73 | 70.91 | 70.47 | 70.83 | 45,610 | +0.21(+0.30%) |
Oct 29, 2019 | 70.57 | 70.87 | 70.57 | 70.62 | 59,393 | -0.08(-0.12%) |
Oct 28, 2019 | 70.54 | 70.78 | 70.54 | 70.70 | 19,946 | +0.39(+0.56%) |
Oct 25, 2019 | 69.80 | 70.33 | 69.80 | 70.31 | 22,399 | +0.34(+0.49%) |
Oct 24, 2019 | 70.04 | 70.04 | 69.75 | 69.97 | 27,080 | +0.17(+0.25%) |
Oct 23, 2019 | 69.53 | 69.79 | 69.53 | 69.79 | 20,721 | +0.17(+0.25%) |
Oct 22, 2019 | 69.96 | 70.03 | 69.62 | 69.62 | 23,869 | -0.27(-0.38%) |
Oct 21, 2019 | 69.72 | 69.90 | 69.72 | 69.89 | 17,738 | +0.44(+0.63%) |
Oct 18, 2019 | 69.53 | 69.66 | 69.15 | 69.45 | 42,666 | -0.24(-0.34%) |
Oct 17, 2019 | 69.68 | 69.89 | 69.55 | 69.68 | 46,378 | +0.23(+0.33%) |
Oct 16, 2019 | 69.53 | 69.58 | 69.38 | 69.45 | 20,358 | -0.18(-0.26%) |
Oct 15, 2019 | 69.23 | 69.78 | 69.21 | 69.64 | 26,135 | +0.67(+0.97%) |
Oct 14, 2019 | 68.98 | 69.07 | 68.90 | 68.97 | 74,295 | -0.06(-0.09%) |
Oct 11, 2019 | 68.95 | 69.55 | 68.95 | 69.03 | 94,079 | +0.77(+1.13%) |
Oct 10, 2019 | 67.84 | 68.49 | 67.84 | 68.26 | 64,330 | +0.43(+0.64%) |
Oct 09, 2019 | 67.76 | 68.03 | 67.64 | 67.83 | 36,087 | +0.57(+0.85%) |
Oct 08, 2019 | 67.80 | 67.91 | 67.25 | 67.26 | 46,461 | -1.02(-1.49%) |
Oct 07, 2019 | 68.30 | 68.73 | 68.27 | 68.27 | 58,630 | -0.28(-0.41%) |
Oct 04, 2019 | 67.87 | 68.60 | 67.87 | 68.55 | 24,959 | +0.94(+1.39%) |
Oct 03, 2019 | 67.08 | 67.63 | 66.40 | 67.62 | 66,203 | +0.50(+0.75%) |
Oct 02, 2019 | 67.92 | 67.92 | 66.83 | 67.11 | 52,688 | -1.17(-1.72%) |
Oct 01, 2019 | 69.34 | 69.47 | 68.29 | 68.29 | 53,904 | -0.87(-1.26%) |
Sep 30, 2019 | 69.03 | 69.30 | 69.00 | 69.16 | 37,695 | +0.38(+0.56%) |
Sep 27, 2019 | 69.40 | 69.40 | 68.48 | 68.78 | 33,706 | -0.41(-0.59%) |
Sep 26, 2019 | 69.42 | 69.42 | 68.91 | 69.19 | 18,879 | -0.21(-0.31%) |
Sep 25, 2019 | 68.94 | 69.42 | 68.62 | 69.40 | 114,982 | +0.47(+0.68%) |
Sep 24, 2019 | 69.86 | 69.89 | 68.75 | 68.93 | 56,917 | -0.66(-0.94%) |
Sep 23, 2019 | 69.28 | 69.71 | 69.28 | 69.59 | 16,375 | -0.06(-0.08%) |
Sep 20, 2019 | 70.06 | 70.06 | 69.56 | 69.65 | 24,641 | -0.29(-0.41%) |
Sep 19, 2019 | 70.00 | 70.21 | 69.90 | 69.93 | 25,113 | +0.05(+0.07%) |
Sep 18, 2019 | 69.81 | 69.88 | 69.28 | 69.88 | 27,588 | -0.01(-0.02%) |
Sep 17, 2019 | 69.70 | 69.90 | 69.64 | 69.89 | 15,588 | +0.15(+0.21%) |
Sep 16, 2019 | 69.59 | 69.76 | 69.59 | 69.75 | 15,213 | -0.13(-0.19%) |
Sep 13, 2019 | 70.06 | 70.09 | 69.82 | 69.88 | 20,999 | -0.08(-0.11%) |
Sep 12, 2019 | 69.96 | 70.16 | 69.77 | 69.96 | 27,622 | +0.30(+0.43%) |
Sep 11, 2019 | 69.24 | 69.66 | 69.24 | 69.66 | 22,803 | +0.60(+0.87%) |
Sep 10, 2019 | 68.93 | 69.06 | 68.74 | 69.06 | 32,996 | -0.10(-0.15%) |
Sep 09, 2019 | 69.33 | 69.33 | 69.00 | 69.16 | 27,963 | +0.02(+0.03%) |
Sep 06, 2019 | 69.25 | 69.28 | 69.04 | 69.14 | 25,927 | +0.07(+0.10%) |
Sep 05, 2019 | 68.80 | 69.31 | 68.80 | 69.07 | 66,736 | +0.89(+1.31%) |
Sep 04, 2019 | 67.96 | 68.19 | 67.92 | 68.18 | 53,335 | +0.73(+1.08%) |