Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 69.65 | 69.71 | 68.46 | 68.50 | 1,034,940 | -0.80(-1.16%) |
Nov 27, 2019 | 68.80 | 69.58 | 68.65 | 69.30 | 1,713,681 | +0.62(+0.91%) |
Nov 26, 2019 | 67.77 | 68.91 | 67.77 | 68.68 | 2,281,427 | +0.75(+1.11%) |
Nov 25, 2019 | 67.67 | 68.25 | 67.30 | 67.93 | 945,372 | +0.55(+0.82%) |
Nov 22, 2019 | 66.84 | 67.48 | 66.39 | 67.38 | 888,646 | +0.88(+1.33%) |
Nov 21, 2019 | 67.31 | 67.56 | 66.33 | 66.50 | 1,056,169 | -0.86(-1.27%) |
Nov 20, 2019 | 67.28 | 67.73 | 66.91 | 67.35 | 1,094,226 | -0.30(-0.45%) |
Nov 19, 2019 | 67.33 | 67.78 | 66.80 | 67.65 | 1,441,835 | +0.62(+0.93%) |
Nov 18, 2019 | 66.41 | 67.11 | 66.32 | 67.03 | 1,309,910 | +0.43(+0.64%) |
Nov 15, 2019 | 66.75 | 67.08 | 66.30 | 66.60 | 1,202,213 | +0.04(+0.07%) |
Nov 14, 2019 | 66.50 | 67.23 | 66.31 | 66.56 | 1,550,212 | +0.04(+0.05%) |
Nov 13, 2019 | 66.92 | 67.10 | 66.41 | 66.52 | 1,900,921 | -0.78(-1.15%) |
Nov 12, 2019 | 68.41 | 68.50 | 67.26 | 67.30 | 1,945,866 | -1.21(-1.77%) |
Nov 11, 2019 | 69.11 | 69.84 | 68.48 | 68.51 | 1,213,612 | -1.07(-1.54%) |
Nov 08, 2019 | 70.48 | 70.76 | 69.51 | 69.58 | 1,851,673 | -0.96(-1.36%) |
Nov 07, 2019 | 70.15 | 70.93 | 69.85 | 70.54 | 2,316,603 | +0.47(+0.67%) |
Nov 06, 2019 | 68.38 | 70.19 | 67.89 | 70.07 | 2,772,104 | +2.02(+2.97%) |
Nov 05, 2019 | 67.64 | 68.25 | 67.04 | 68.05 | 4,890,032 | +0.72(+1.07%) |
Nov 04, 2019 | 66.17 | 67.56 | 66.17 | 67.32 | 6,524,095 | +0.74(+1.11%) |
Nov 01, 2019 | 66.29 | 67.73 | 66.07 | 66.58 | 4,755,451 | -0.84(-1.24%) |
Oct 31, 2019 | 68.71 | 69.35 | 66.79 | 67.42 | 5,246,781 | -1.28(-1.87%) |
Oct 30, 2019 | 73.18 | 73.98 | 67.99 | 68.71 | 11,963,209 | -11.98(-14.85%) |
Oct 29, 2019 | 80.07 | 81.26 | 79.74 | 80.69 | 2,799,800 | +0.17(+0.21%) |
Oct 28, 2019 | 81.12 | 81.32 | 80.30 | 80.52 | 1,792,624 | +0.20(+0.24%) |
Oct 25, 2019 | 77.86 | 80.39 | 77.86 | 80.32 | 1,647,602 | +2.17(+2.77%) |
Oct 24, 2019 | 78.91 | 79.13 | 77.76 | 78.15 | 1,769,229 | -1.21(-1.53%) |
Oct 23, 2019 | 79.42 | 80.26 | 78.88 | 79.37 | 1,792,726 | +0.17(+0.21%) |
Oct 22, 2019 | 77.17 | 79.25 | 76.74 | 79.20 | 1,339,298 | +1.82(+2.35%) |
Oct 21, 2019 | 77.57 | 77.99 | 76.81 | 77.38 | 994,242 | +0.23(+0.29%) |
Oct 18, 2019 | 77.32 | 77.82 | 76.55 | 77.15 | 1,170,688 | -0.09(-0.12%) |
Oct 17, 2019 | 76.98 | 77.55 | 76.89 | 77.24 | 1,253,316 | +0.59(+0.77%) |
Oct 16, 2019 | 75.10 | 77.26 | 75.02 | 76.66 | 1,856,903 | +0.63(+0.83%) |
Oct 15, 2019 | 75.52 | 76.88 | 75.19 | 76.02 | 1,537,652 | -0.03(-0.04%) |
Oct 14, 2019 | 75.98 | 76.36 | 75.50 | 76.05 | 900,583 | +0.06(+0.08%) |
Oct 11, 2019 | 75.73 | 76.81 | 75.73 | 75.99 | 1,075,328 | +0.82(+1.09%) |
Oct 10, 2019 | 73.87 | 75.20 | 73.86 | 75.17 | 1,255,571 | +1.17(+1.58%) |
Oct 09, 2019 | 73.83 | 74.29 | 73.65 | 74.00 | 657,906 | +0.78(+1.06%) |
Oct 08, 2019 | 73.94 | 73.94 | 73.19 | 73.22 | 1,173,516 | -1.14(-1.53%) |
Oct 07, 2019 | 73.92 | 74.74 | 73.27 | 74.37 | 987,799 | +0.12(+0.17%) |
Oct 04, 2019 | 73.42 | 74.40 | 73.41 | 74.24 | 853,755 | +1.06(+1.45%) |
Oct 03, 2019 | 73.05 | 73.51 | 72.09 | 73.18 | 1,416,206 | -0.09(-0.12%) |
Oct 02, 2019 | 74.21 | 74.92 | 73.09 | 73.27 | 2,086,209 | -1.22(-1.64%) |
Oct 01, 2019 | 75.95 | 76.55 | 74.02 | 74.49 | 1,424,021 | -1.08(-1.43%) |
Sep 30, 2019 | 75.02 | 76.00 | 75.02 | 75.57 | 1,204,314 | +0.88(+1.18%) |
Sep 27, 2019 | 75.40 | 75.66 | 74.30 | 74.69 | 787,003 | -0.27(-0.36%) |
Sep 26, 2019 | 75.30 | 75.45 | 74.89 | 74.95 | 704,994 | -0.69(-0.91%) |
Sep 25, 2019 | 74.39 | 75.74 | 74.16 | 75.64 | 1,208,871 | +1.50(+2.02%) |
Sep 24, 2019 | 75.08 | 75.37 | 73.99 | 74.14 | 1,237,860 | -0.63(-0.85%) |
Sep 23, 2019 | 75.11 | 75.36 | 74.61 | 74.78 | 1,077,799 | -0.54(-0.72%) |
Sep 20, 2019 | 76.75 | 76.95 | 74.92 | 75.32 | 1,835,854 | -0.98(-1.29%) |
Sep 19, 2019 | 77.00 | 77.19 | 76.19 | 76.30 | 1,084,465 | -1.06(-1.37%) |
Sep 18, 2019 | 76.36 | 77.49 | 75.69 | 77.36 | 1,360,964 | +0.48(+0.63%) |
Sep 17, 2019 | 76.21 | 77.01 | 75.44 | 76.88 | 1,503,121 | +0.86(+1.13%) |
Sep 16, 2019 | 76.98 | 77.40 | 75.53 | 76.02 | 1,101,885 | -1.61(-2.08%) |
Sep 13, 2019 | 77.10 | 77.92 | 76.99 | 77.64 | 1,166,761 | +0.58(+0.75%) |
Sep 12, 2019 | 79.39 | 79.39 | 76.59 | 77.06 | 1,285,341 | -2.34(-2.94%) |
Sep 11, 2019 | 77.20 | 79.48 | 76.43 | 79.39 | 2,582,086 | +2.11(+2.73%) |
Sep 10, 2019 | 74.37 | 77.90 | 74.35 | 77.28 | 2,901,345 | +3.04(+4.09%) |
Sep 09, 2019 | 74.36 | 74.70 | 73.51 | 74.24 | 1,649,918 | +0.01(+0.01%) |
Sep 06, 2019 | 75.09 | 75.44 | 74.08 | 74.23 | 1,779,536 | -0.59(-0.79%) |
Sep 05, 2019 | 74.09 | 74.98 | 74.02 | 74.82 | 958,013 | +1.50(+2.04%) |
Sep 04, 2019 | 73.24 | 73.75 | 72.85 | 73.32 | 1,036,145 | +0.63(+0.87%) |