Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.59 | 67.71 | 66.99 | 67.15 | 94,452 | -0.59(-0.87%) |
Nov 27, 2019 | 67.79 | 68.06 | 67.47 | 67.74 | 142,118 | +0.45(+0.68%) |
Nov 26, 2019 | 66.84 | 67.44 | 66.70 | 67.28 | 209,423 | +0.52(+0.78%) |
Nov 25, 2019 | 66.71 | 67.15 | 66.56 | 66.77 | 133,547 | +0.63(+0.95%) |
Nov 22, 2019 | 66.46 | 66.58 | 66.00 | 66.14 | 252,422 | -0.16(-0.25%) |
Nov 21, 2019 | 67.15 | 67.15 | 65.89 | 66.30 | 268,819 | -0.54(-0.80%) |
Nov 20, 2019 | 66.80 | 67.22 | 66.09 | 66.84 | 465,338 | -0.54(-0.80%) |
Nov 19, 2019 | 67.41 | 67.86 | 67.18 | 67.38 | 259,153 | +0.54(+0.80%) |
Nov 18, 2019 | 66.61 | 67.18 | 66.41 | 66.84 | 326,486 | -0.35(-0.53%) |
Nov 15, 2019 | 67.26 | 67.57 | 66.90 | 67.19 | 331,903 | +0.05(+0.07%) |
Nov 14, 2019 | 66.87 | 67.81 | 66.74 | 67.15 | 245,479 | +0.01(+0.01%) |
Nov 13, 2019 | 67.10 | 67.46 | 66.55 | 67.14 | 283,933 | -0.55(-0.82%) |
Nov 12, 2019 | 67.19 | 67.98 | 66.81 | 67.69 | 256,478 | +0.55(+0.82%) |
Nov 11, 2019 | 66.69 | 67.43 | 66.47 | 67.14 | 253,398 | -0.30(-0.44%) |
Nov 08, 2019 | 66.80 | 67.66 | 66.42 | 67.44 | 315,701 | +0.48(+0.72%) |
Nov 07, 2019 | 67.52 | 68.53 | 66.77 | 66.96 | 341,591 | +0.26(+0.39%) |
Nov 06, 2019 | 66.77 | 67.05 | 64.76 | 66.70 | 655,708 | -0.26(-0.39%) |
Nov 05, 2019 | 68.03 | 69.93 | 66.51 | 66.96 | 684,166 | +1.64(+2.51%) |
Nov 04, 2019 | 66.50 | 66.54 | 64.84 | 65.32 | 382,997 | -0.71(-1.07%) |
Nov 01, 2019 | 65.56 | 66.38 | 65.17 | 66.03 | 281,998 | +0.98(+1.50%) |
Oct 31, 2019 | 64.92 | 65.44 | 64.48 | 65.05 | 293,109 | -0.27(-0.42%) |
Oct 30, 2019 | 67.37 | 67.54 | 64.98 | 65.32 | 320,469 | -2.39(-3.53%) |
Oct 29, 2019 | 66.59 | 67.91 | 66.59 | 67.71 | 214,396 | +0.91(+1.37%) |
Oct 28, 2019 | 67.03 | 67.85 | 66.76 | 66.80 | 210,908 | +0.14(+0.22%) |
Oct 25, 2019 | 66.24 | 66.74 | 65.84 | 66.65 | 203,763 | +0.41(+0.61%) |
Oct 24, 2019 | 66.10 | 66.32 | 65.58 | 66.24 | 178,824 | +0.33(+0.49%) |
Oct 23, 2019 | 66.47 | 66.70 | 65.55 | 65.92 | 177,547 | -0.49(-0.74%) |
Oct 22, 2019 | 68.00 | 68.04 | 66.21 | 66.41 | 214,721 | -1.83(-2.68%) |
Oct 21, 2019 | 68.51 | 68.74 | 67.75 | 68.23 | 142,848 | +0.22(+0.32%) |
Oct 18, 2019 | 66.56 | 68.09 | 66.56 | 68.02 | 329,182 | +1.01(+1.51%) |
Oct 17, 2019 | 67.07 | 67.32 | 66.65 | 67.00 | 282,276 | +0.12(+0.18%) |
Oct 16, 2019 | 67.50 | 67.98 | 66.86 | 66.89 | 265,010 | -1.00(-1.48%) |
Oct 15, 2019 | 67.61 | 68.38 | 67.28 | 67.89 | 229,460 | +0.56(+0.83%) |
Oct 14, 2019 | 66.97 | 67.58 | 66.82 | 67.33 | 146,102 | +0.04(+0.05%) |
Oct 11, 2019 | 67.73 | 68.88 | 67.22 | 67.29 | 268,738 | +0.52(+0.79%) |
Oct 10, 2019 | 66.97 | 67.60 | 66.69 | 66.77 | 180,507 | -0.37(-0.55%) |
Oct 09, 2019 | 67.46 | 67.50 | 66.78 | 67.14 | 129,390 | +0.42(+0.62%) |
Oct 08, 2019 | 67.05 | 67.73 | 66.51 | 66.72 | 284,157 | -1.57(-2.31%) |
Oct 07, 2019 | 68.23 | 69.03 | 67.73 | 68.30 | 215,504 | -0.16(-0.24%) |
Oct 04, 2019 | 67.18 | 68.51 | 67.18 | 68.46 | 302,109 | +1.21(+1.80%) |
Oct 03, 2019 | 66.25 | 67.47 | 65.40 | 67.25 | 350,681 | +0.78(+1.17%) |
Oct 02, 2019 | 68.36 | 68.43 | 66.20 | 66.47 | 530,819 | -2.46(-3.57%) |
Oct 01, 2019 | 71.12 | 71.20 | 68.92 | 68.93 | 276,669 | -1.61(-2.28%) |
Sep 30, 2019 | 70.90 | 71.50 | 70.22 | 70.54 | 440,333 | -0.10(-0.14%) |
Sep 27, 2019 | 70.92 | 70.95 | 69.95 | 70.64 | 295,037 | +0.06(+0.09%) |
Sep 26, 2019 | 71.14 | 71.34 | 70.23 | 70.58 | 320,725 | -0.74(-1.04%) |
Sep 25, 2019 | 70.58 | 71.79 | 69.87 | 71.32 | 360,728 | +0.87(+1.23%) |
Sep 24, 2019 | 70.20 | 70.78 | 69.67 | 70.45 | 340,183 | +0.29(+0.41%) |
Sep 23, 2019 | 69.83 | 70.71 | 69.79 | 70.16 | 282,434 | -0.21(-0.30%) |
Sep 20, 2019 | 70.59 | 71.03 | 69.76 | 70.37 | 718,588 | -0.13(-0.18%) |
Sep 19, 2019 | 69.85 | 70.81 | 69.62 | 70.50 | 349,963 | +0.54(+0.78%) |
Sep 18, 2019 | 68.85 | 70.27 | 68.51 | 69.95 | 343,963 | +0.85(+1.23%) |
Sep 17, 2019 | 68.85 | 69.51 | 68.11 | 69.10 | 401,575 | +0.68(+0.99%) |
Sep 16, 2019 | 68.09 | 69.09 | 68.09 | 68.42 | 240,105 | -0.07(-0.11%) |
Sep 13, 2019 | 68.31 | 69.52 | 67.95 | 68.50 | 453,054 | +0.51(+0.75%) |
Sep 12, 2019 | 68.51 | 68.61 | 67.36 | 67.99 | 940,889 | -0.62(-0.91%) |
Sep 11, 2019 | 69.23 | 69.48 | 67.25 | 68.61 | 943,283 | -0.50(-0.72%) |
Sep 10, 2019 | 69.86 | 69.86 | 68.73 | 69.11 | 372,590 | -0.64(-0.92%) |
Sep 09, 2019 | 68.02 | 69.85 | 67.69 | 69.75 | 636,672 | +2.81(+4.19%) |
Sep 06, 2019 | 67.12 | 68.02 | 66.57 | 66.95 | 941,468 | -0.30(-0.44%) |
Sep 05, 2019 | 65.30 | 67.86 | 65.16 | 67.25 | 971,067 | +3.06(+4.77%) |
Sep 04, 2019 | 63.36 | 64.47 | 63.12 | 64.19 | 878,012 | +1.57(+2.50%) |