Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.03 | 76.23 | 75.92 | 76.08 | 3,100 | -0.11(-0.15%) |
Nov 27, 2019 | 75.90 | 76.19 | 75.87 | 76.19 | 8,700 | +0.28(+0.38%) |
Nov 26, 2019 | 75.77 | 75.91 | 75.68 | 75.91 | 23,823 | +0.03(+0.04%) |
Nov 25, 2019 | 75.79 | 75.92 | 75.53 | 75.88 | 22,435 | +0.28(+0.36%) |
Nov 22, 2019 | 75.34 | 75.60 | 75.34 | 75.60 | 11,100 | +0.21(+0.28%) |
Nov 21, 2019 | 75.50 | 75.52 | 75.29 | 75.39 | 18,035 | +0.02(+0.03%) |
Nov 20, 2019 | 75.57 | 75.63 | 75.37 | 75.37 | 13,069 | -0.33(-0.44%) |
Nov 19, 2019 | 75.55 | 75.86 | 75.55 | 75.70 | 7,724 | +0.00(+0.00%) |
Nov 18, 2019 | 75.68 | 75.74 | 75.56 | 75.70 | 5,627 | +0.10(+0.13%) |
Nov 15, 2019 | 75.53 | 75.82 | 75.53 | 75.60 | 210,700 | +0.05(+0.07%) |
Nov 14, 2019 | 75.50 | 75.62 | 75.47 | 75.55 | 13,570 | -0.10(-0.13%) |
Nov 13, 2019 | 75.48 | 75.68 | 75.48 | 75.65 | 12,296 | -0.05(-0.07%) |
Nov 12, 2019 | 75.70 | 75.93 | 75.70 | 75.70 | 7,603 | -0.01(-0.01%) |
Nov 11, 2019 | 75.61 | 75.84 | 75.58 | 75.71 | 9,525 | -0.04(-0.05%) |
Nov 08, 2019 | 75.93 | 75.93 | 75.70 | 75.75 | 13,500 | +0.06(+0.08%) |
Nov 07, 2019 | 75.55 | 75.79 | 75.55 | 75.69 | 89,739 | +0.19(+0.25%) |
Nov 06, 2019 | 75.54 | 75.60 | 75.41 | 75.50 | 6,091 | +0.00(+0.01%) |
Nov 05, 2019 | 75.40 | 75.57 | 75.21 | 75.50 | 27,154 | +0.11(+0.15%) |
Nov 04, 2019 | 75.17 | 75.41 | 75.03 | 75.39 | 24,600 | +0.22(+0.29%) |
Nov 01, 2019 | 74.89 | 75.19 | 74.89 | 75.17 | 4,200 | +0.00(+0.00%) |
Oct 31, 2019 | 75.24 | 75.25 | 75.11 | 75.17 | 8,301 | +0.02(+0.03%) |
Oct 30, 2019 | 75.38 | 75.49 | 75.15 | 75.15 | 13,033 | -0.18(-0.24%) |
Oct 29, 2019 | 75.40 | 75.57 | 75.25 | 75.33 | 5,171 | -0.15(-0.20%) |
Oct 28, 2019 | 75.30 | 75.58 | 75.17 | 75.48 | 8,163 | +0.05(+0.07%) |
Oct 25, 2019 | 75.25 | 75.46 | 75.05 | 75.43 | 8,300 | +0.20(+0.27%) |
Oct 24, 2019 | 75.05 | 75.30 | 74.93 | 75.23 | 17,338 | +0.20(+0.27%) |
Oct 23, 2019 | 74.90 | 75.22 | 74.90 | 75.03 | 8,060 | -0.12(-0.16%) |
Oct 22, 2019 | 75.01 | 75.27 | 75.01 | 75.15 | 19,103 | -0.01(-0.01%) |
Oct 21, 2019 | 75.09 | 75.23 | 74.86 | 75.16 | 9,592 | +0.13(+0.17%) |
Oct 18, 2019 | 74.85 | 75.05 | 74.70 | 75.03 | 28,200 | +0.17(+0.23%) |
Oct 17, 2019 | 74.67 | 75.05 | 74.67 | 74.86 | 12,383 | +0.17(+0.23%) |
Oct 16, 2019 | 74.84 | 74.90 | 74.58 | 74.69 | 12,523 | -0.02(-0.03%) |
Oct 15, 2019 | 74.57 | 74.86 | 74.40 | 74.71 | 14,731 | +0.09(+0.12%) |
Oct 14, 2019 | 74.39 | 74.62 | 74.18 | 74.62 | 34,637 | +0.02(+0.03%) |
Oct 11, 2019 | 74.00 | 74.60 | 74.00 | 74.60 | 9,600 | +0.49(+0.66%) |
Oct 10, 2019 | 74.07 | 74.13 | 73.90 | 74.11 | 7,065 | +0.27(+0.37%) |
Oct 09, 2019 | 73.70 | 73.98 | 73.64 | 73.84 | 27,707 | +0.02(+0.03%) |
Oct 08, 2019 | 73.80 | 73.89 | 73.59 | 73.82 | 12,261 | -0.18(-0.24%) |
Oct 07, 2019 | 73.91 | 74.00 | 73.62 | 74.00 | 127,813 | -0.06(-0.08%) |
Oct 04, 2019 | 74.02 | 74.06 | 73.63 | 74.06 | 51,700 | +0.12(+0.16%) |
Oct 03, 2019 | 73.79 | 74.02 | 73.66 | 73.94 | 21,913 | +0.02(+0.03%) |
Oct 02, 2019 | 74.26 | 74.28 | 73.61 | 73.92 | 35,474 | -0.33(-0.44%) |
Oct 01, 2019 | 74.53 | 74.53 | 74.19 | 74.25 | 21,387 | -0.30(-0.40%) |
Sep 30, 2019 | 74.35 | 74.61 | 74.29 | 74.55 | 21,759 | -0.07(-0.09%) |
Sep 27, 2019 | 74.46 | 74.76 | 74.46 | 74.62 | 27,500 | +0.06(+0.08%) |
Sep 26, 2019 | 74.35 | 74.61 | 74.35 | 74.56 | 36,598 | -0.05(-0.07%) |
Sep 25, 2019 | 74.60 | 74.61 | 74.42 | 74.61 | 8,705 | +0.08(+0.11%) |
Sep 24, 2019 | 74.88 | 74.88 | 74.42 | 74.53 | 19,363 | -0.19(-0.25%) |
Sep 23, 2019 | 74.47 | 74.87 | 74.47 | 74.72 | 23,030 | -0.11(-0.15%) |
Sep 20, 2019 | 74.62 | 74.85 | 74.56 | 74.83 | 26,700 | +0.10(+0.13%) |
Sep 19, 2019 | 74.61 | 74.76 | 74.59 | 74.73 | 15,870 | +0.10(+0.13%) |
Sep 18, 2019 | 74.61 | 74.73 | 74.39 | 74.63 | 35,499 | +0.03(+0.04%) |
Sep 17, 2019 | 74.35 | 74.61 | 74.30 | 74.60 | 25,421 | +0.53(+0.72%) |
Sep 16, 2019 | 74.50 | 74.77 | 74.07 | 74.07 | 73,216 | -0.56(-0.75%) |
Sep 13, 2019 | 74.32 | 74.83 | 74.32 | 74.63 | 37,300 | +0.32(+0.43%) |
Sep 12, 2019 | 74.38 | 74.54 | 74.30 | 74.31 | 50,456 | +0.14(+0.19%) |
Sep 11, 2019 | 74.16 | 74.38 | 74.10 | 74.17 | 13,105 | +0.01(+0.01%) |
Sep 10, 2019 | 73.80 | 74.19 | 73.80 | 74.16 | 11,600 | +0.08(+0.11%) |
Sep 09, 2019 | 73.94 | 74.14 | 73.92 | 74.08 | 6,317 | -0.02(-0.03%) |
Sep 06, 2019 | 73.92 | 74.16 | 73.87 | 74.10 | 19,700 | +0.21(+0.28%) |
Sep 05, 2019 | 74.40 | 74.40 | 73.82 | 73.89 | 10,475 | +0.10(+0.14%) |
Sep 04, 2019 | 73.75 | 74.00 | 73.68 | 73.79 | 27,958 | +0.01(+0.01%) |