Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 78.23 | 78.23 | 77.96 | 78.06 | 14,303 | -0.30(-0.38%) |
Nov 27, 2019 | 78.30 | 78.39 | 78.07 | 78.35 | 50,676 | +0.22(+0.28%) |
Nov 26, 2019 | 77.64 | 78.14 | 77.64 | 78.13 | 27,867 | +0.52(+0.67%) |
Nov 25, 2019 | 77.11 | 77.64 | 77.11 | 77.62 | 34,698 | +0.73(+0.95%) |
Nov 22, 2019 | 77.08 | 77.08 | 76.61 | 76.88 | 89,909 | +0.03(+0.04%) |
Nov 21, 2019 | 77.33 | 77.33 | 76.80 | 76.85 | 49,077 | -0.42(-0.54%) |
Nov 20, 2019 | 77.19 | 77.66 | 76.77 | 77.27 | 72,102 | -0.09(-0.11%) |
Nov 19, 2019 | 77.25 | 77.55 | 76.99 | 77.36 | 28,310 | +0.31(+0.41%) |
Nov 18, 2019 | 76.88 | 77.20 | 76.68 | 77.05 | 75,982 | +0.13(+0.17%) |
Nov 15, 2019 | 76.68 | 76.92 | 76.38 | 76.92 | 52,106 | +0.69(+0.90%) |
Nov 14, 2019 | 75.78 | 76.24 | 75.78 | 76.24 | 60,134 | +0.40(+0.53%) |
Nov 13, 2019 | 75.27 | 75.83 | 75.17 | 75.83 | 48,207 | +0.43(+0.57%) |
Nov 12, 2019 | 75.27 | 75.61 | 75.19 | 75.40 | 54,869 | +0.27(+0.36%) |
Nov 11, 2019 | 74.65 | 75.19 | 74.46 | 75.13 | 36,434 | +0.30(+0.41%) |
Nov 08, 2019 | 74.64 | 74.86 | 74.55 | 74.83 | 50,472 | +0.18(+0.24%) |
Nov 07, 2019 | 74.78 | 75.07 | 74.55 | 74.65 | 90,179 | +0.12(+0.16%) |
Nov 06, 2019 | 74.47 | 74.59 | 74.33 | 74.53 | 95,271 | -0.30(-0.40%) |
Nov 05, 2019 | 75.63 | 75.63 | 74.76 | 74.83 | 90,938 | -0.70(-0.93%) |
Nov 04, 2019 | 76.16 | 76.26 | 75.46 | 75.53 | 264,512 | -0.44(-0.58%) |
Nov 01, 2019 | 75.56 | 75.99 | 75.56 | 75.97 | 65,899 | +0.74(+0.99%) |
Oct 31, 2019 | 75.76 | 75.76 | 74.98 | 75.23 | 42,985 | -0.55(-0.72%) |
Oct 30, 2019 | 75.26 | 75.85 | 75.02 | 75.78 | 62,104 | +0.55(+0.73%) |
Oct 29, 2019 | 74.97 | 75.51 | 74.88 | 75.23 | 96,549 | +0.20(+0.26%) |
Oct 28, 2019 | 74.80 | 75.26 | 74.80 | 75.03 | 56,600 | +0.43(+0.58%) |
Oct 25, 2019 | 74.20 | 74.70 | 73.97 | 74.60 | 61,608 | +0.36(+0.49%) |
Oct 24, 2019 | 74.11 | 74.31 | 73.80 | 74.24 | 84,258 | +0.53(+0.72%) |
Oct 23, 2019 | 73.52 | 73.95 | 73.36 | 73.71 | 61,559 | +0.27(+0.37%) |
Oct 22, 2019 | 74.57 | 74.57 | 73.39 | 73.44 | 41,267 | -0.83(-1.12%) |
Oct 21, 2019 | 74.20 | 74.34 | 73.91 | 74.27 | 43,468 | +0.44(+0.60%) |
Oct 18, 2019 | 74.38 | 74.53 | 73.40 | 73.83 | 40,561 | -0.70(-0.95%) |
Oct 17, 2019 | 74.51 | 74.63 | 74.32 | 74.53 | 77,534 | +0.28(+0.38%) |
Oct 16, 2019 | 74.60 | 74.60 | 74.13 | 74.25 | 58,225 | -0.66(-0.88%) |
Oct 15, 2019 | 74.42 | 75.03 | 74.42 | 74.90 | 80,897 | +0.81(+1.10%) |
Oct 14, 2019 | 74.01 | 74.22 | 73.94 | 74.09 | 52,368 | +0.07(+0.09%) |
Oct 11, 2019 | 73.98 | 74.52 | 73.98 | 74.02 | 82,757 | +0.83(+1.14%) |
Oct 10, 2019 | 72.97 | 73.55 | 72.97 | 73.19 | 45,591 | +0.13(+0.17%) |
Oct 09, 2019 | 72.85 | 73.28 | 72.77 | 73.06 | 146,993 | +0.66(+0.91%) |
Oct 08, 2019 | 73.33 | 73.33 | 72.39 | 72.41 | 47,833 | -1.30(-1.77%) |
Oct 07, 2019 | 73.62 | 74.14 | 73.58 | 73.71 | 39,305 | -0.05(-0.07%) |
Oct 04, 2019 | 73.24 | 73.79 | 73.03 | 73.76 | 118,517 | +0.74(+1.02%) |
Oct 03, 2019 | 72.09 | 73.02 | 71.38 | 73.02 | 144,227 | +0.88(+1.22%) |
Oct 02, 2019 | 72.87 | 72.87 | 71.80 | 72.13 | 82,897 | -1.20(-1.64%) |
Oct 01, 2019 | 74.44 | 74.55 | 73.33 | 73.34 | 119,859 | -0.88(-1.18%) |
Sep 30, 2019 | 73.83 | 74.38 | 73.71 | 74.21 | 67,849 | +0.56(+0.76%) |
Sep 27, 2019 | 74.93 | 74.93 | 73.27 | 73.65 | 36,576 | -1.15(-1.53%) |
Sep 26, 2019 | 75.03 | 75.03 | 74.39 | 74.80 | 55,382 | -0.17(-0.23%) |
Sep 25, 2019 | 74.81 | 75.00 | 74.12 | 74.97 | 55,761 | +0.24(+0.32%) |
Sep 24, 2019 | 75.95 | 76.07 | 74.55 | 74.73 | 60,575 | -0.98(-1.29%) |
Sep 23, 2019 | 75.72 | 75.90 | 75.60 | 75.70 | 48,906 | -0.21(-0.28%) |
Sep 20, 2019 | 76.46 | 76.53 | 75.59 | 75.92 | 53,985 | -0.42(-0.55%) |
Sep 19, 2019 | 76.38 | 76.76 | 76.23 | 76.34 | 44,753 | +0.01(+0.01%) |
Sep 18, 2019 | 76.69 | 76.69 | 75.56 | 76.33 | 67,625 | -0.38(-0.50%) |
Sep 17, 2019 | 76.03 | 76.71 | 76.03 | 76.71 | 28,798 | +0.83(+1.10%) |
Sep 16, 2019 | 75.40 | 76.03 | 75.40 | 75.88 | 54,245 | +0.11(+0.14%) |
Sep 13, 2019 | 76.17 | 76.25 | 75.67 | 75.77 | 36,468 | -0.37(-0.49%) |
Sep 12, 2019 | 76.11 | 76.49 | 76.11 | 76.14 | 39,836 | +0.46(+0.61%) |
Sep 11, 2019 | 75.35 | 75.77 | 75.14 | 75.68 | 61,760 | +0.44(+0.58%) |
Sep 10, 2019 | 75.57 | 75.57 | 74.70 | 75.25 | 104,242 | -0.79(-1.04%) |
Sep 09, 2019 | 77.78 | 77.78 | 75.69 | 76.04 | 104,739 | -1.50(-1.94%) |
Sep 06, 2019 | 78.07 | 78.07 | 77.45 | 77.54 | 162,262 | -0.40(-0.51%) |
Sep 05, 2019 | 78.00 | 78.01 | 77.47 | 77.94 | 69,009 | +0.63(+0.82%) |
Sep 04, 2019 | 77.21 | 77.37 | 76.98 | 77.30 | 44,070 | +0.70(+0.92%) |