Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.63 | 73.70 | 73.22 | 73.30 | 184,388 | -0.52(-0.71%) |
Nov 27, 2019 | 73.78 | 74.03 | 73.63 | 73.83 | 730,040 | +0.31(+0.42%) |
Nov 26, 2019 | 73.70 | 74.03 | 73.43 | 73.51 | 384,212 | -0.16(-0.22%) |
Nov 25, 2019 | 72.33 | 73.87 | 72.28 | 73.67 | 452,756 | +1.71(+2.38%) |
Nov 22, 2019 | 72.09 | 72.20 | 71.70 | 71.96 | 507,014 | +0.16(+0.22%) |
Nov 21, 2019 | 72.33 | 72.33 | 71.56 | 71.80 | 190,484 | -0.40(-0.55%) |
Nov 20, 2019 | 72.45 | 72.77 | 71.77 | 72.19 | 382,924 | -0.48(-0.67%) |
Nov 19, 2019 | 73.02 | 73.02 | 72.49 | 72.68 | 188,088 | -0.06(-0.08%) |
Nov 18, 2019 | 72.95 | 73.06 | 72.49 | 72.74 | 314,458 | -0.27(-0.36%) |
Nov 15, 2019 | 73.29 | 73.30 | 72.73 | 73.01 | 283,129 | +0.21(+0.29%) |
Nov 14, 2019 | 72.84 | 73.24 | 72.71 | 72.79 | 260,610 | -0.12(-0.17%) |
Nov 13, 2019 | 72.93 | 73.08 | 72.63 | 72.91 | 206,431 | -0.47(-0.63%) |
Nov 12, 2019 | 73.47 | 73.82 | 73.29 | 73.38 | 177,635 | +0.01(+0.02%) |
Nov 11, 2019 | 73.18 | 73.50 | 73.05 | 73.36 | 235,008 | -0.22(-0.30%) |
Nov 08, 2019 | 73.53 | 73.79 | 73.26 | 73.59 | 307,385 | -0.07(-0.09%) |
Nov 07, 2019 | 74.03 | 74.35 | 73.43 | 73.66 | 306,438 | +0.27(+0.37%) |
Nov 06, 2019 | 73.71 | 73.77 | 73.14 | 73.39 | 252,970 | -0.31(-0.42%) |
Nov 05, 2019 | 73.59 | 74.31 | 73.59 | 73.70 | 280,712 | +0.30(+0.41%) |
Nov 04, 2019 | 73.24 | 73.48 | 72.96 | 73.40 | 179,223 | +0.80(+1.10%) |
Nov 01, 2019 | 71.78 | 72.64 | 71.51 | 72.60 | 236,549 | +1.23(+1.72%) |
Oct 31, 2019 | 71.84 | 71.84 | 70.78 | 71.37 | 249,589 | -0.60(-0.83%) |
Oct 30, 2019 | 72.47 | 72.47 | 71.50 | 71.97 | 209,930 | -0.50(-0.69%) |
Oct 29, 2019 | 72.07 | 72.67 | 71.95 | 72.47 | 193,837 | +0.21(+0.29%) |
Oct 28, 2019 | 71.94 | 72.59 | 71.94 | 72.26 | 326,028 | +0.63(+0.88%) |
Oct 25, 2019 | 71.03 | 71.78 | 70.87 | 71.63 | 177,304 | +0.55(+0.77%) |
Oct 24, 2019 | 71.47 | 71.47 | 70.70 | 71.08 | 156,300 | -0.13(-0.18%) |
Oct 23, 2019 | 70.96 | 71.22 | 70.62 | 71.21 | 187,827 | +0.27(+0.37%) |
Oct 22, 2019 | 70.79 | 71.24 | 70.24 | 70.94 | 223,030 | +0.35(+0.49%) |
Oct 21, 2019 | 70.50 | 71.17 | 70.28 | 70.59 | 289,129 | +0.72(+1.03%) |
Oct 18, 2019 | 69.97 | 70.27 | 69.35 | 69.88 | 185,246 | -0.33(-0.46%) |
Oct 17, 2019 | 69.81 | 70.29 | 69.71 | 70.20 | 331,542 | +0.72(+1.04%) |
Oct 16, 2019 | 69.21 | 69.89 | 69.21 | 69.48 | 192,880 | +0.20(+0.29%) |
Oct 15, 2019 | 68.79 | 69.69 | 68.50 | 69.28 | 952,566 | +0.70(+1.02%) |
Oct 14, 2019 | 68.67 | 68.70 | 68.18 | 68.58 | 226,170 | -0.19(-0.28%) |
Oct 11, 2019 | 68.40 | 69.64 | 68.37 | 68.77 | 544,578 | +1.29(+1.91%) |
Oct 10, 2019 | 67.43 | 67.92 | 67.26 | 67.49 | 862,121 | +0.16(+0.24%) |
Oct 09, 2019 | 67.56 | 67.71 | 67.10 | 67.33 | 304,850 | +0.22(+0.33%) |
Oct 08, 2019 | 67.75 | 67.86 | 67.06 | 67.11 | 2,773,569 | -1.22(-1.78%) |
Oct 07, 2019 | 68.39 | 68.87 | 67.98 | 68.32 | 242,205 | -0.14(-0.20%) |
Oct 04, 2019 | 67.99 | 68.52 | 67.60 | 68.46 | 184,173 | +0.61(+0.89%) |
Oct 03, 2019 | 67.69 | 67.94 | 66.74 | 67.85 | 442,102 | -0.06(-0.09%) |
Oct 02, 2019 | 68.24 | 68.24 | 67.29 | 67.91 | 675,211 | -0.71(-1.03%) |
Oct 01, 2019 | 70.30 | 71.00 | 68.38 | 68.62 | 586,601 | -1.35(-1.92%) |
Sep 30, 2019 | 70.11 | 70.41 | 69.88 | 69.97 | 332,244 | +0.01(+0.02%) |
Sep 27, 2019 | 70.56 | 70.85 | 69.69 | 69.95 | 482,543 | -0.39(-0.55%) |
Sep 26, 2019 | 70.97 | 71.01 | 70.12 | 70.34 | 695,101 | -0.67(-0.94%) |
Sep 25, 2019 | 70.01 | 71.15 | 69.88 | 71.01 | 458,395 | +1.01(+1.44%) |
Sep 24, 2019 | 70.87 | 71.03 | 69.87 | 70.00 | 2,741,107 | -0.67(-0.94%) |
Sep 23, 2019 | 70.24 | 71.00 | 70.02 | 70.67 | 213,500 | +0.21(+0.30%) |
Sep 20, 2019 | 70.77 | 71.14 | 70.13 | 70.45 | 269,776 | -0.28(-0.39%) |
Sep 19, 2019 | 71.26 | 71.70 | 70.66 | 70.73 | 747,616 | -0.39(-0.54%) |
Sep 18, 2019 | 71.55 | 71.63 | 70.57 | 71.12 | 327,377 | -0.55(-0.76%) |
Sep 17, 2019 | 71.72 | 71.72 | 71.08 | 71.66 | 405,789 | -0.22(-0.31%) |
Sep 16, 2019 | 71.49 | 72.30 | 71.47 | 71.89 | 736,726 | +0.13(+0.19%) |
Sep 13, 2019 | 71.83 | 72.47 | 71.58 | 71.75 | 461,981 | +0.25(+0.34%) |
Sep 12, 2019 | 71.50 | 71.73 | 70.57 | 71.51 | 737,911 | +0.00(+0.01%) |
Sep 11, 2019 | 70.30 | 71.56 | 69.81 | 71.50 | 599,724 | +1.41(+2.01%) |
Sep 10, 2019 | 68.85 | 70.10 | 68.65 | 70.10 | 336,875 | +1.19(+1.73%) |
Sep 09, 2019 | 67.56 | 68.91 | 67.49 | 68.90 | 429,845 | +1.57(+2.34%) |
Sep 06, 2019 | 67.70 | 67.84 | 67.31 | 67.33 | 248,013 | -0.25(-0.37%) |
Sep 05, 2019 | 66.87 | 68.23 | 66.60 | 67.58 | 503,798 | +1.55(+2.35%) |
Sep 04, 2019 | 65.95 | 66.11 | 65.75 | 66.03 | 322,902 | +0.68(+1.04%) |