Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 74.14 | 74.86 | 72.54 | 72.69 | 1,541,129 | -2.16(-2.89%) |
Aug 30, 2019 | 74.95 | 75.75 | 74.62 | 74.86 | 926,554 | +0.33(+0.44%) |
Aug 29, 2019 | 74.42 | 75.58 | 74.21 | 74.53 | 997,205 | +0.84(+1.14%) |
Aug 28, 2019 | 72.95 | 74.01 | 72.38 | 73.69 | 1,133,858 | +0.74(+1.02%) |
Aug 27, 2019 | 74.14 | 74.35 | 72.84 | 72.94 | 1,056,489 | -0.67(-0.91%) |
Aug 26, 2019 | 73.24 | 73.72 | 72.76 | 73.62 | 1,007,104 | +0.76(+1.05%) |
Aug 23, 2019 | 74.05 | 74.05 | 72.54 | 72.85 | 1,321,149 | -1.32(-1.78%) |
Aug 22, 2019 | 74.80 | 75.07 | 73.67 | 74.17 | 1,396,925 | -0.48(-0.64%) |
Aug 21, 2019 | 75.09 | 75.45 | 74.55 | 74.65 | 1,287,544 | +0.08(+0.11%) |
Aug 20, 2019 | 74.79 | 75.17 | 74.16 | 74.57 | 1,683,140 | -0.12(-0.17%) |
Aug 19, 2019 | 74.97 | 76.03 | 74.51 | 74.70 | 1,664,617 | +0.43(+0.58%) |
Aug 16, 2019 | 74.01 | 74.71 | 73.42 | 74.26 | 1,259,183 | +0.82(+1.11%) |
Aug 15, 2019 | 73.22 | 73.68 | 72.65 | 73.45 | 1,165,085 | +0.45(+0.62%) |
Aug 14, 2019 | 74.12 | 74.43 | 72.74 | 73.00 | 1,238,533 | -1.98(-2.65%) |
Aug 13, 2019 | 74.89 | 75.82 | 74.25 | 74.98 | 1,248,001 | +0.18(+0.24%) |
Aug 12, 2019 | 74.65 | 75.41 | 74.05 | 74.80 | 1,238,724 | -0.04(-0.06%) |
Aug 09, 2019 | 76.27 | 77.13 | 74.78 | 74.85 | 2,031,895 | -1.40(-1.84%) |
Aug 08, 2019 | 74.20 | 76.61 | 74.07 | 76.25 | 2,055,322 | +2.27(+3.07%) |
Aug 07, 2019 | 71.68 | 74.13 | 71.35 | 73.98 | 2,320,406 | +1.92(+2.67%) |
Aug 06, 2019 | 72.40 | 72.83 | 71.65 | 72.06 | 1,134,381 | +0.15(+0.21%) |
Aug 05, 2019 | 71.76 | 72.20 | 71.38 | 71.91 | 2,526,683 | -0.44(-0.61%) |
Aug 02, 2019 | 71.91 | 73.21 | 71.79 | 72.35 | 1,476,572 | +0.58(+0.81%) |