Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.91 | 57.86 | 55.04 | 56.15 | 244,510 | -0.80(-1.40%) |
Oct 30, 2019 | 57.36 | 58.25 | 56.92 | 56.95 | 216,192 | -0.25(-0.44%) |
Oct 29, 2019 | 57.14 | 58.53 | 56.28 | 57.20 | 176,306 | -0.05(-0.09%) |
Oct 28, 2019 | 59.50 | 60.26 | 57.20 | 57.25 | 193,582 | -1.85(-3.13%) |
Oct 25, 2019 | 59.19 | 59.52 | 58.43 | 59.10 | 158,800 | -0.09(-0.15%) |
Oct 24, 2019 | 57.18 | 59.60 | 56.50 | 59.19 | 246,669 | +2.29(+4.02%) |
Oct 23, 2019 | 55.39 | 57.83 | 55.39 | 56.90 | 194,128 | +1.10(+1.97%) |
Oct 22, 2019 | 59.95 | 60.40 | 55.31 | 55.80 | 315,770 | -2.71(-4.63%) |
Oct 21, 2019 | 58.67 | 60.15 | 57.42 | 58.51 | 456,504 | +0.09(+0.15%) |
Oct 18, 2019 | 59.21 | 59.65 | 57.12 | 58.42 | 356,000 | -1.08(-1.82%) |
Oct 17, 2019 | 58.10 | 59.77 | 57.33 | 59.50 | 301,996 | +1.63(+2.82%) |
Oct 16, 2019 | 60.42 | 60.42 | 57.58 | 57.87 | 606,076 | -2.89(-4.76%) |
Oct 15, 2019 | 60.60 | 61.59 | 60.03 | 60.76 | 617,188 | +0.19(+0.31%) |
Oct 14, 2019 | 61.72 | 62.63 | 60.53 | 60.57 | 372,464 | -1.81(-2.90%) |
Oct 11, 2019 | 63.73 | 64.09 | 62.00 | 62.38 | 450,000 | -0.69(-1.09%) |
Oct 10, 2019 | 64.34 | 65.00 | 62.97 | 63.07 | 163,645 | -1.33(-2.07%) |
Oct 09, 2019 | 64.76 | 65.37 | 64.12 | 64.40 | 838,077 | +0.26(+0.41%) |
Oct 08, 2019 | 67.55 | 68.68 | 63.98 | 64.14 | 270,597 | -3.93(-5.77%) |
Oct 07, 2019 | 66.27 | 69.29 | 65.85 | 68.07 | 352,189 | +1.31(+1.96%) |
Oct 04, 2019 | 66.61 | 67.99 | 65.74 | 66.76 | 258,300 | +0.89(+1.35%) |
Oct 03, 2019 | 65.39 | 66.82 | 64.24 | 65.87 | 240,145 | +0.46(+0.70%) |
Oct 02, 2019 | 64.94 | 66.35 | 63.80 | 65.41 | 254,269 | -0.22(-0.34%) |
Oct 01, 2019 | 65.09 | 69.06 | 64.75 | 65.63 | 264,205 | +0.52(+0.80%) |
Sep 30, 2019 | 65.14 | 66.21 | 64.09 | 65.11 | 288,833 | -0.10(-0.15%) |
Sep 27, 2019 | 66.09 | 66.26 | 63.69 | 65.21 | 362,200 | -0.52(-0.79%) |
Sep 26, 2019 | 67.65 | 68.06 | 65.36 | 65.73 | 108,457 | -2.03(-3.00%) |
Sep 25, 2019 | 66.78 | 68.07 | 65.40 | 67.76 | 147,946 | +0.99(+1.48%) |
Sep 24, 2019 | 68.90 | 69.49 | 66.25 | 66.77 | 191,619 | -1.86(-2.71%) |
Sep 23, 2019 | 69.82 | 71.40 | 68.22 | 68.63 | 159,619 | -1.38(-1.97%) |
Sep 20, 2019 | 72.23 | 72.92 | 69.19 | 70.01 | 395,800 | -2.00(-2.78%) |
Sep 19, 2019 | 67.90 | 73.28 | 66.04 | 72.01 | 416,317 | +0.14(+0.19%) |
Sep 18, 2019 | 71.50 | 72.20 | 69.57 | 71.87 | 233,236 | -0.11(-0.15%) |
Sep 17, 2019 | 70.20 | 72.22 | 70.16 | 71.98 | 203,662 | +1.63(+2.32%) |
Sep 16, 2019 | 69.93 | 71.60 | 68.56 | 70.35 | 281,094 | +0.75(+1.08%) |
Sep 13, 2019 | 71.53 | 71.53 | 69.10 | 69.60 | 275,300 | -2.40(-3.33%) |
Sep 12, 2019 | 74.43 | 75.28 | 71.61 | 72.00 | 315,436 | -1.93(-2.61%) |
Sep 11, 2019 | 75.51 | 75.93 | 72.04 | 73.93 | 230,989 | -1.55(-2.05%) |
Sep 10, 2019 | 79.68 | 79.68 | 74.51 | 75.48 | 340,873 | -4.89(-6.08%) |
Sep 09, 2019 | 85.60 | 86.05 | 77.83 | 80.37 | 377,086 | -5.22(-6.10%) |
Sep 06, 2019 | 88.74 | 88.99 | 85.21 | 85.59 | 129,100 | -3.01(-3.40%) |
Sep 05, 2019 | 87.53 | 89.02 | 84.97 | 88.60 | 150,432 | +2.13(+2.46%) |
Sep 04, 2019 | 89.00 | 90.56 | 86.29 | 86.47 | 161,742 | -1.73(-1.96%) |
Sep 03, 2019 | 86.10 | 88.88 | 84.96 | 88.20 | 215,661 | +1.01(+1.16%) |
Aug 30, 2019 | 87.39 | 87.75 | 86.11 | 87.19 | 109,700 | +0.32(+0.37%) |
Aug 29, 2019 | 84.73 | 87.26 | 84.04 | 86.87 | 105,166 | +3.26(+3.90%) |
Aug 28, 2019 | 85.34 | 85.34 | 82.51 | 83.61 | 188,308 | -1.96(-2.29%) |
Aug 27, 2019 | 87.32 | 88.58 | 85.04 | 85.57 | 188,357 | -1.36(-1.56%) |
Aug 26, 2019 | 86.64 | 87.24 | 85.26 | 86.93 | 113,144 | +1.49(+1.74%) |
Aug 23, 2019 | 88.13 | 90.63 | 85.15 | 85.44 | 486,700 | -3.18(-3.59%) |
Aug 22, 2019 | 87.53 | 89.24 | 86.19 | 88.62 | 149,793 | +1.28(+1.47%) |
Aug 21, 2019 | 85.80 | 88.31 | 85.48 | 87.34 | 213,830 | +2.46(+2.90%) |
Aug 20, 2019 | 84.58 | 85.99 | 83.80 | 84.88 | 152,928 | +0.14(+0.17%) |
Aug 19, 2019 | 84.26 | 87.76 | 84.26 | 84.74 | 235,726 | +1.07(+1.28%) |
Aug 16, 2019 | 79.17 | 84.20 | 79.17 | 83.67 | 308,500 | +5.29(+6.75%) |
Aug 15, 2019 | 78.39 | 81.13 | 77.24 | 78.38 | 154,008 | +0.37(+0.47%) |
Aug 14, 2019 | 79.36 | 80.00 | 76.60 | 78.01 | 185,000 | -2.57(-3.19%) |
Aug 13, 2019 | 79.86 | 82.36 | 79.66 | 80.58 | 235,476 | +0.87(+1.09%) |
Aug 12, 2019 | 78.76 | 80.48 | 77.43 | 79.71 | 208,634 | +0.67(+0.85%) |
Aug 09, 2019 | 80.61 | 81.38 | 78.34 | 79.04 | 257,800 | -1.70(-2.11%) |
Aug 08, 2019 | 77.08 | 81.03 | 76.73 | 80.74 | 186,717 | +4.42(+5.79%) |
Aug 07, 2019 | 76.11 | 77.99 | 75.01 | 76.32 | 169,764 | -0.75(-0.97%) |
Aug 06, 2019 | 78.89 | 80.15 | 76.78 | 77.07 | 165,697 | -1.06(-1.36%) |
Aug 05, 2019 | 76.56 | 78.71 | 75.58 | 78.13 | 325,605 | -1.12(-1.41%) |
Aug 02, 2019 | 78.09 | 80.12 | 75.33 | 79.25 | 345,400 | +0.22(+0.28%) |