Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 68.50 | 71.32 | 68.23 | 70.65 | 3,648,232 | +1.21(+1.74%) |
Oct 30, 2019 | 72.80 | 73.00 | 67.62 | 69.44 | 6,219,796 | +3.03(+4.56%) |
Oct 29, 2019 | 66.90 | 67.02 | 66.22 | 66.41 | 3,279,626 | -0.27(-0.40%) |
Oct 28, 2019 | 66.55 | 67.12 | 65.47 | 66.68 | 2,260,126 | +0.54(+0.82%) |
Oct 25, 2019 | 65.88 | 66.40 | 65.15 | 66.14 | 3,184,400 | +0.39(+0.59%) |
Oct 24, 2019 | 64.89 | 66.34 | 64.89 | 65.75 | 3,052,895 | +1.94(+3.04%) |
Oct 23, 2019 | 63.54 | 65.56 | 63.10 | 63.81 | 2,796,597 | +0.08(+0.13%) |
Oct 22, 2019 | 64.64 | 65.38 | 63.07 | 63.73 | 3,329,842 | -0.14(-0.22%) |
Oct 21, 2019 | 64.50 | 64.96 | 62.38 | 63.87 | 4,891,461 | -0.53(-0.82%) |
Oct 18, 2019 | 67.47 | 67.54 | 63.47 | 64.40 | 5,631,000 | -3.58(-5.27%) |
Oct 17, 2019 | 68.64 | 68.91 | 67.50 | 67.98 | 1,342,656 | -0.11(-0.16%) |
Oct 16, 2019 | 67.29 | 68.91 | 65.41 | 68.09 | 3,982,445 | -1.04(-1.50%) |
Oct 15, 2019 | 71.54 | 71.99 | 68.96 | 69.13 | 4,340,401 | -3.72(-5.11%) |
Oct 14, 2019 | 71.56 | 73.26 | 71.56 | 72.85 | 1,498,730 | +0.97(+1.35%) |
Oct 11, 2019 | 71.24 | 72.63 | 70.28 | 71.88 | 2,355,200 | +1.72(+2.45%) |
Oct 10, 2019 | 73.45 | 73.45 | 69.35 | 70.16 | 3,591,364 | -3.49(-4.74%) |
Oct 09, 2019 | 73.30 | 74.05 | 72.83 | 73.65 | 784,369 | +1.26(+1.74%) |
Oct 08, 2019 | 74.19 | 74.97 | 72.08 | 72.39 | 1,559,043 | -2.75(-3.66%) |
Oct 07, 2019 | 74.27 | 75.71 | 74.27 | 75.14 | 921,073 | +0.34(+0.45%) |
Oct 04, 2019 | 73.98 | 74.84 | 72.33 | 74.80 | 1,389,300 | +1.63(+2.23%) |
Oct 03, 2019 | 69.67 | 73.34 | 69.01 | 73.17 | 2,900,366 | +3.36(+4.81%) |
Oct 02, 2019 | 71.84 | 72.16 | 68.14 | 69.81 | 3,361,648 | -2.90(-3.99%) |
Oct 01, 2019 | 73.32 | 73.96 | 72.41 | 72.71 | 1,710,874 | -0.17(-0.23%) |
Sep 30, 2019 | 71.99 | 73.14 | 71.01 | 72.88 | 1,702,683 | +0.80(+1.11%) |
Sep 27, 2019 | 74.52 | 74.68 | 70.15 | 72.08 | 3,523,300 | -2.00(-2.70%) |
Sep 26, 2019 | 73.51 | 74.80 | 73.01 | 74.08 | 1,198,321 | +0.68(+0.93%) |
Sep 25, 2019 | 73.36 | 73.52 | 70.53 | 73.40 | 1,954,389 | -0.20(-0.27%) |
Sep 24, 2019 | 77.62 | 77.62 | 73.41 | 73.60 | 2,327,474 | -3.63(-4.70%) |
Sep 23, 2019 | 77.08 | 78.33 | 76.69 | 77.23 | 479,879 | -0.26(-0.34%) |
Sep 20, 2019 | 77.53 | 78.48 | 76.34 | 77.49 | 1,319,300 | +0.13(+0.17%) |
Sep 19, 2019 | 78.20 | 78.53 | 76.67 | 77.36 | 1,045,584 | -0.30(-0.39%) |
Sep 18, 2019 | 76.69 | 77.76 | 76.36 | 77.66 | 1,340,958 | +0.98(+1.28%) |
Sep 17, 2019 | 75.20 | 76.97 | 75.15 | 76.68 | 1,257,867 | +2.22(+2.98%) |
Sep 16, 2019 | 72.76 | 74.65 | 71.91 | 74.46 | 1,566,911 | +1.00(+1.36%) |
Sep 13, 2019 | 73.60 | 74.67 | 72.25 | 73.46 | 1,779,300 | -0.77(-1.04%) |
Sep 12, 2019 | 76.52 | 77.60 | 74.18 | 74.23 | 1,803,121 | -1.63(-2.15%) |
Sep 11, 2019 | 75.85 | 78.00 | 75.57 | 75.86 | 1,503,986 | +0.03(+0.04%) |
Sep 10, 2019 | 74.48 | 76.29 | 73.63 | 75.83 | 1,645,473 | +0.21(+0.28%) |
Sep 09, 2019 | 78.70 | 78.86 | 73.42 | 75.62 | 3,365,856 | -2.69(-3.44%) |
Sep 06, 2019 | 79.79 | 79.88 | 77.80 | 78.31 | 888,800 | -1.60(-2.00%) |
Sep 05, 2019 | 80.45 | 80.50 | 78.46 | 79.91 | 1,370,812 | +0.50(+0.63%) |
Sep 04, 2019 | 80.29 | 80.89 | 79.10 | 79.41 | 808,921 | +0.28(+0.35%) |
Sep 03, 2019 | 79.31 | 80.42 | 78.21 | 79.13 | 935,203 | -1.07(-1.33%) |
Aug 30, 2019 | 81.85 | 82.05 | 78.46 | 80.20 | 1,525,200 | -1.20(-1.47%) |
Aug 29, 2019 | 81.20 | 82.08 | 80.46 | 81.40 | 880,542 | +1.35(+1.69%) |
Aug 28, 2019 | 81.41 | 81.58 | 78.61 | 80.05 | 1,565,216 | -2.25(-2.73%) |
Aug 27, 2019 | 82.80 | 84.15 | 81.34 | 82.30 | 1,171,052 | +0.07(+0.09%) |
Aug 26, 2019 | 81.00 | 82.29 | 79.97 | 82.23 | 1,501,488 | +1.84(+2.29%) |
Aug 23, 2019 | 80.69 | 82.63 | 79.66 | 80.39 | 1,540,100 | -0.45(-0.56%) |
Aug 22, 2019 | 81.82 | 81.97 | 79.81 | 80.84 | 1,639,462 | +0.61(+0.76%) |
Aug 21, 2019 | 79.01 | 81.01 | 78.71 | 80.23 | 1,972,621 | +2.12(+2.71%) |
Aug 20, 2019 | 76.60 | 78.70 | 76.00 | 78.11 | 1,628,864 | +1.15(+1.49%) |
Aug 19, 2019 | 77.52 | 77.93 | 76.11 | 76.96 | 1,497,636 | +0.66(+0.87%) |
Aug 16, 2019 | 75.37 | 76.87 | 75.36 | 76.30 | 1,152,600 | +1.68(+2.25%) |
Aug 15, 2019 | 75.00 | 75.59 | 73.58 | 74.62 | 1,512,200 | -0.08(-0.11%) |
Aug 14, 2019 | 75.83 | 76.25 | 73.16 | 74.70 | 1,852,962 | -3.36(-4.30%) |
Aug 13, 2019 | 73.97 | 78.87 | 73.90 | 78.06 | 2,896,371 | +3.67(+4.93%) |
Aug 12, 2019 | 75.63 | 76.00 | 73.65 | 74.39 | 1,074,464 | -1.95(-2.55%) |
Aug 09, 2019 | 77.63 | 78.03 | 76.12 | 76.34 | 1,612,900 | -1.68(-2.15%) |
Aug 08, 2019 | 77.85 | 78.87 | 77.21 | 78.02 | 2,257,683 | +1.13(+1.47%) |
Aug 07, 2019 | 76.27 | 77.24 | 74.49 | 76.89 | 1,988,834 | -0.28(-0.36%) |
Aug 06, 2019 | 77.30 | 77.99 | 75.44 | 77.17 | 3,232,092 | +4.17(+5.71%) |
Aug 05, 2019 | 77.46 | 78.49 | 75.21 | 73.00 | 3,532,442 | -7.20(-8.98%) |
Aug 02, 2019 | 82.09 | 82.17 | 78.92 | 80.20 | 3,717,400 | -2.48(-3.00%) |