Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 78.72 | 78.72 | 78.13 | 78.13 | 2,073 | -0.47(-0.59%) |
Nov 27, 2019 | 78.64 | 78.64 | 78.35 | 78.60 | 2,619 | +0.23(+0.29%) |
Nov 26, 2019 | 78.18 | 78.38 | 78.18 | 78.37 | 3,930 | +0.32(+0.41%) |
Nov 25, 2019 | 77.79 | 78.05 | 77.67 | 78.05 | 8,847 | +0.65(+0.85%) |
Nov 22, 2019 | 77.56 | 77.56 | 77.24 | 77.40 | 2,946 | +0.18(+0.23%) |
Nov 21, 2019 | 77.49 | 77.49 | 77.19 | 77.22 | 3,587 | -0.38(-0.49%) |
Nov 20, 2019 | 77.70 | 77.88 | 77.49 | 77.59 | 4,502 | -0.25(-0.32%) |
Nov 19, 2019 | 78.02 | 78.02 | 77.71 | 77.84 | 5,890 | +0.09(+0.12%) |
Nov 18, 2019 | 77.79 | 77.81 | 77.65 | 77.75 | 7,120 | -0.00(-0.00%) |
Nov 15, 2019 | 77.68 | 77.77 | 77.47 | 77.75 | 36,236 | +0.34(+0.44%) |
Nov 14, 2019 | 77.26 | 77.42 | 77.26 | 77.41 | 8,642 | +0.19(+0.25%) |
Nov 13, 2019 | 77.24 | 77.33 | 77.19 | 77.22 | 18,588 | -0.05(-0.07%) |
Nov 12, 2019 | 77.41 | 77.56 | 77.21 | 77.27 | 5,005 | -0.01(-0.01%) |
Nov 11, 2019 | 77.02 | 77.36 | 77.02 | 77.28 | 3,962 | -0.08(-0.11%) |
Nov 08, 2019 | 77.13 | 77.36 | 77.13 | 77.36 | 15,607 | +0.17(+0.22%) |
Nov 07, 2019 | 77.53 | 77.57 | 77.19 | 77.19 | 7,663 | +0.01(+0.01%) |
Nov 06, 2019 | 77.17 | 77.19 | 76.97 | 77.18 | 8,244 | +0.14(+0.18%) |
Nov 05, 2019 | 77.16 | 77.27 | 76.97 | 77.04 | 37,751 | +0.17(+0.23%) |
Nov 04, 2019 | 77.10 | 77.10 | 76.76 | 76.87 | 15,278 | +0.36(+0.47%) |
Nov 01, 2019 | 76.16 | 76.51 | 76.16 | 76.51 | 7,094 | +0.92(+1.22%) |
Oct 31, 2019 | 76.17 | 76.17 | 75.34 | 75.59 | 5,857 | -0.51(-0.67%) |
Oct 30, 2019 | 76.10 | 76.13 | 75.72 | 76.10 | 3,332 | -0.18(-0.23%) |
Oct 29, 2019 | 76.30 | 76.38 | 76.18 | 76.27 | 7,037 | +0.32(+0.42%) |
Oct 28, 2019 | 76.23 | 76.24 | 75.95 | 75.95 | 5,804 | +0.20(+0.26%) |
Oct 25, 2019 | 75.60 | 75.91 | 75.60 | 75.76 | 111,329 | +0.16(+0.21%) |
Oct 24, 2019 | 75.58 | 75.65 | 75.32 | 75.59 | 10,929 | +0.26(+0.34%) |
Oct 23, 2019 | 75.23 | 75.34 | 75.18 | 75.34 | 8,572 | +0.16(+0.22%) |
Oct 22, 2019 | 75.08 | 75.50 | 75.06 | 75.17 | 27,680 | +0.02(+0.03%) |
Oct 21, 2019 | 75.24 | 75.26 | 75.10 | 75.15 | 5,090 | +0.33(+0.45%) |
Oct 18, 2019 | 74.63 | 74.93 | 74.60 | 74.82 | 10,478 | +0.18(+0.24%) |
Oct 17, 2019 | 74.70 | 74.79 | 74.48 | 74.64 | 3,901 | +0.41(+0.55%) |
Oct 16, 2019 | 74.23 | 74.39 | 74.13 | 74.23 | 18,765 | -0.05(-0.07%) |
Oct 15, 2019 | 73.97 | 74.44 | 73.97 | 74.28 | 6,966 | +0.56(+0.76%) |
Oct 14, 2019 | 73.75 | 73.89 | 73.70 | 73.73 | 9,963 | -0.31(-0.42%) |
Oct 11, 2019 | 73.61 | 74.48 | 73.61 | 74.04 | 4,584 | +1.07(+1.46%) |
Oct 10, 2019 | 72.97 | 73.19 | 72.86 | 72.97 | 4,125 | +0.39(+0.54%) |
Oct 09, 2019 | 72.59 | 72.59 | 72.41 | 72.58 | 1,796 | +0.52(+0.72%) |
Oct 08, 2019 | 72.94 | 72.94 | 72.06 | 72.06 | 4,019 | -1.19(-1.63%) |
Oct 07, 2019 | 73.35 | 73.59 | 73.25 | 73.25 | 5,796 | -0.25(-0.34%) |
Oct 04, 2019 | 73.10 | 73.50 | 73.08 | 73.50 | 1,418 | +0.82(+1.13%) |
Oct 03, 2019 | 72.32 | 72.69 | 72.07 | 72.67 | 6,714 | +0.23(+0.31%) |
Oct 02, 2019 | 73.67 | 73.67 | 72.36 | 72.45 | 6,732 | -1.24(-1.69%) |
Oct 01, 2019 | 74.98 | 75.13 | 73.69 | 73.69 | 4,032 | -1.03(-1.38%) |
Sep 30, 2019 | 74.53 | 74.86 | 74.53 | 74.72 | 14,975 | +0.45(+0.60%) |
Sep 27, 2019 | 74.63 | 74.64 | 74.27 | 74.27 | 1,637 | -0.29(-0.39%) |
Sep 26, 2019 | 74.88 | 74.88 | 74.35 | 74.56 | 3,707 | -0.16(-0.22%) |
Sep 25, 2019 | 74.33 | 74.76 | 74.33 | 74.72 | 2,047 | +0.60(+0.80%) |
Sep 24, 2019 | 75.00 | 75.00 | 73.94 | 74.13 | 4,848 | -0.47(-0.63%) |
Sep 23, 2019 | 74.59 | 74.79 | 74.52 | 74.60 | 8,664 | -0.02(-0.02%) |
Sep 20, 2019 | 74.86 | 75.06 | 74.60 | 74.61 | 7,129 | -0.18(-0.24%) |
Sep 19, 2019 | 75.17 | 75.27 | 74.79 | 74.79 | 12,012 | -0.10(-0.13%) |
Sep 18, 2019 | 74.86 | 74.91 | 74.37 | 74.89 | 9,628 | -0.08(-0.11%) |
Sep 17, 2019 | 74.86 | 74.98 | 74.77 | 74.97 | 3,583 | +0.11(+0.15%) |
Sep 16, 2019 | 74.81 | 74.91 | 74.72 | 74.86 | 7,242 | -0.17(-0.23%) |
Sep 13, 2019 | 75.31 | 75.42 | 75.03 | 75.03 | 10,091 | -0.05(-0.06%) |
Sep 12, 2019 | 75.19 | 75.33 | 74.98 | 75.08 | 14,451 | +0.03(+0.04%) |
Sep 11, 2019 | 74.61 | 75.05 | 74.61 | 75.05 | 3,429 | +0.63(+0.85%) |
Sep 10, 2019 | 74.06 | 74.42 | 73.84 | 74.42 | 13,004 | +0.29(+0.39%) |
Sep 09, 2019 | 73.92 | 74.13 | 73.86 | 74.13 | 8,245 | +0.40(+0.54%) |
Sep 06, 2019 | 73.82 | 73.95 | 73.66 | 73.73 | 37,403 | +0.20(+0.27%) |
Sep 05, 2019 | 73.17 | 73.71 | 73.17 | 73.52 | 5,730 | +1.01(+1.39%) |
Sep 04, 2019 | 72.51 | 72.53 | 72.31 | 72.52 | 3,912 | +0.74(+1.03%) |