Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 73.62 | 73.95 | 72.50 | 72.60 | 1,183,143 | -1.07(-1.46%) |
Nov 27, 2019 | 72.34 | 73.67 | 72.14 | 73.67 | 2,429,539 | +1.08(+1.49%) |
Nov 26, 2019 | 71.68 | 72.60 | 71.58 | 72.59 | 3,929,610 | +1.17(+1.64%) |
Nov 25, 2019 | 72.06 | 72.78 | 71.35 | 71.42 | 5,009,471 | -0.39(-0.55%) |
Nov 22, 2019 | 71.92 | 72.01 | 71.09 | 71.81 | 1,650,483 | +0.13(+0.18%) |
Nov 21, 2019 | 72.24 | 72.64 | 71.50 | 71.68 | 1,917,804 | -1.15(-1.58%) |
Nov 20, 2019 | 72.99 | 73.29 | 72.28 | 72.83 | 1,522,190 | -0.22(-0.31%) |
Nov 19, 2019 | 73.29 | 73.43 | 72.64 | 73.06 | 1,671,160 | +0.24(+0.33%) |
Nov 18, 2019 | 72.27 | 73.35 | 72.14 | 72.82 | 2,637,445 | +0.71(+0.99%) |
Nov 15, 2019 | 71.90 | 72.28 | 71.43 | 72.10 | 4,185,326 | +0.34(+0.48%) |
Nov 14, 2019 | 71.56 | 71.93 | 71.45 | 71.76 | 1,814,841 | +0.42(+0.59%) |
Nov 13, 2019 | 70.85 | 71.60 | 70.74 | 71.34 | 2,694,827 | +0.70(+0.98%) |
Nov 12, 2019 | 70.78 | 71.64 | 70.48 | 70.64 | 2,926,059 | +0.04(+0.06%) |
Nov 11, 2019 | 70.60 | 71.03 | 70.23 | 70.60 | 1,509,008 | +0.20(+0.28%) |
Nov 08, 2019 | 70.54 | 71.19 | 70.24 | 70.41 | 2,060,415 | -0.31(-0.44%) |
Nov 07, 2019 | 71.38 | 71.46 | 70.09 | 70.72 | 2,864,596 | -1.38(-1.91%) |
Nov 06, 2019 | 73.19 | 73.36 | 71.73 | 72.10 | 2,838,381 | -0.58(-0.79%) |
Nov 05, 2019 | 73.23 | 73.23 | 71.38 | 72.67 | 3,918,660 | -1.14(-1.54%) |
Nov 04, 2019 | 75.94 | 75.94 | 73.60 | 73.81 | 2,127,936 | -2.67(-3.49%) |
Nov 01, 2019 | 77.17 | 77.39 | 75.50 | 76.48 | 2,142,936 | -0.56(-0.73%) |
Oct 31, 2019 | 76.85 | 77.70 | 76.37 | 77.04 | 2,435,847 | +0.20(+0.25%) |
Oct 30, 2019 | 75.55 | 76.89 | 75.55 | 76.84 | 2,232,913 | +0.87(+1.14%) |
Oct 29, 2019 | 78.21 | 78.21 | 75.49 | 75.98 | 3,975,710 | +2.04(+2.76%) |
Oct 28, 2019 | 74.64 | 74.67 | 73.70 | 73.94 | 4,142,064 | -0.78(-1.05%) |
Oct 25, 2019 | 76.60 | 76.94 | 74.45 | 74.72 | 2,897,860 | -2.45(-3.17%) |
Oct 24, 2019 | 77.46 | 77.54 | 76.69 | 77.17 | 2,254,018 | -0.24(-0.31%) |
Oct 23, 2019 | 78.15 | 78.45 | 76.95 | 77.41 | 3,558,597 | -0.68(-0.87%) |
Oct 22, 2019 | 78.66 | 79.15 | 77.92 | 78.08 | 2,450,499 | -0.25(-0.31%) |
Oct 21, 2019 | 78.03 | 78.34 | 77.32 | 78.33 | 1,952,062 | +0.10(+0.13%) |
Oct 18, 2019 | 77.42 | 78.48 | 77.28 | 78.23 | 2,232,872 | +0.77(+1.00%) |
Oct 17, 2019 | 77.38 | 77.62 | 76.88 | 77.46 | 2,654,928 | +0.14(+0.18%) |
Oct 16, 2019 | 77.21 | 77.50 | 76.27 | 77.32 | 2,191,236 | -0.31(-0.40%) |
Oct 15, 2019 | 78.07 | 78.28 | 76.83 | 77.63 | 1,720,642 | -0.34(-0.44%) |
Oct 14, 2019 | 77.54 | 78.06 | 77.24 | 77.97 | 1,207,938 | +0.52(+0.67%) |
Oct 11, 2019 | 77.87 | 78.00 | 77.16 | 77.46 | 1,713,972 | -0.36(-0.46%) |
Oct 10, 2019 | 77.44 | 78.02 | 76.75 | 77.81 | 1,738,584 | +0.21(+0.27%) |
Oct 09, 2019 | 77.62 | 78.21 | 77.54 | 77.60 | 1,046,814 | +0.14(+0.19%) |
Oct 08, 2019 | 78.06 | 78.22 | 77.08 | 77.46 | 1,346,833 | -0.31(-0.39%) |
Oct 07, 2019 | 77.35 | 78.43 | 77.30 | 77.76 | 1,661,866 | -0.36(-0.46%) |
Oct 04, 2019 | 77.69 | 78.15 | 77.56 | 78.12 | 1,423,326 | +0.54(+0.69%) |
Oct 03, 2019 | 76.32 | 78.14 | 76.32 | 77.58 | 1,796,108 | +1.32(+1.73%) |
Oct 02, 2019 | 76.50 | 76.87 | 75.59 | 76.27 | 1,795,796 | +0.27(+0.36%) |
Oct 01, 2019 | 76.68 | 76.90 | 75.95 | 76.00 | 1,980,903 | -1.01(-1.31%) |
Sep 30, 2019 | 76.70 | 77.35 | 76.52 | 77.01 | 2,950,533 | +0.31(+0.40%) |
Sep 27, 2019 | 77.07 | 77.35 | 76.02 | 76.70 | 2,191,906 | -0.28(-0.36%) |
Sep 26, 2019 | 76.15 | 77.24 | 75.81 | 76.98 | 1,519,483 | +1.23(+1.63%) |
Sep 25, 2019 | 75.84 | 76.33 | 75.47 | 75.75 | 1,664,790 | +0.00(+0.00%) |
Sep 24, 2019 | 75.86 | 76.61 | 75.23 | 75.75 | 2,466,741 | +0.09(+0.12%) |
Sep 23, 2019 | 75.28 | 76.40 | 75.28 | 75.66 | 2,044,077 | +0.22(+0.29%) |
Sep 20, 2019 | 76.21 | 76.22 | 75.32 | 75.43 | 4,221,362 | -0.42(-0.56%) |
Sep 19, 2019 | 75.67 | 76.18 | 75.53 | 75.86 | 1,594,515 | +0.36(+0.47%) |
Sep 18, 2019 | 76.23 | 76.35 | 74.69 | 75.50 | 2,202,227 | -0.36(-0.47%) |
Sep 17, 2019 | 74.47 | 76.00 | 74.33 | 75.86 | 2,093,008 | +2.01(+2.73%) |
Sep 16, 2019 | 73.14 | 74.29 | 72.76 | 73.85 | 2,849,994 | +1.21(+1.66%) |
Sep 13, 2019 | 73.91 | 74.42 | 72.37 | 72.64 | 3,532,595 | -1.65(-2.22%) |
Sep 12, 2019 | 75.50 | 75.88 | 74.10 | 74.29 | 2,754,792 | -0.20(-0.26%) |
Sep 11, 2019 | 74.08 | 75.16 | 73.56 | 74.48 | 3,220,569 | -0.17(-0.23%) |
Sep 10, 2019 | 75.86 | 76.25 | 73.89 | 74.65 | 2,910,199 | -1.98(-2.58%) |
Sep 09, 2019 | 77.30 | 77.34 | 76.14 | 76.63 | 1,866,508 | -1.00(-1.29%) |
Sep 06, 2019 | 77.46 | 78.25 | 77.46 | 77.63 | 2,242,407 | +0.25(+0.33%) |
Sep 05, 2019 | 77.88 | 78.25 | 76.20 | 77.38 | 2,473,100 | -1.16(-1.48%) |
Sep 04, 2019 | 78.31 | 78.58 | 77.75 | 78.54 | 2,467,288 | +0.92(+1.18%) |