Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.07 | 73.10 | 71.64 | 72.18 | 6,345,427 | -0.90(-1.23%) |
Oct 30, 2019 | 73.66 | 73.80 | 72.54 | 73.07 | 4,425,020 | -0.20(-0.27%) |
Oct 29, 2019 | 74.25 | 74.34 | 73.07 | 73.27 | 5,565,149 | -1.25(-1.67%) |
Oct 28, 2019 | 72.27 | 74.59 | 72.26 | 74.52 | 11,088,723 | +2.58(+3.59%) |
Oct 25, 2019 | 70.88 | 71.99 | 70.80 | 71.93 | 7,480,936 | +1.06(+1.49%) |
Oct 24, 2019 | 70.04 | 70.90 | 69.62 | 70.87 | 6,042,594 | +1.57(+2.27%) |
Oct 23, 2019 | 69.28 | 70.10 | 68.97 | 69.30 | 6,616,850 | -1.10(-1.57%) |
Oct 22, 2019 | 70.82 | 70.95 | 70.20 | 70.41 | 5,691,843 | -0.46(-0.65%) |
Oct 21, 2019 | 70.33 | 70.96 | 69.99 | 70.87 | 5,914,972 | +1.17(+1.67%) |
Oct 18, 2019 | 70.54 | 71.08 | 69.69 | 69.70 | 6,810,668 | -1.16(-1.63%) |
Oct 17, 2019 | 70.61 | 71.74 | 70.34 | 70.86 | 6,602,266 | +0.66(+0.95%) |
Oct 16, 2019 | 69.53 | 70.27 | 69.34 | 70.19 | 7,095,394 | +0.37(+0.53%) |
Oct 15, 2019 | 68.98 | 69.97 | 68.44 | 69.82 | 5,840,109 | +1.36(+1.99%) |
Oct 14, 2019 | 68.77 | 69.42 | 68.44 | 68.46 | 5,193,899 | -0.36(-0.52%) |
Oct 11, 2019 | 68.36 | 69.82 | 68.20 | 68.82 | 8,245,268 | +1.55(+2.31%) |
Oct 10, 2019 | 66.71 | 68.16 | 66.55 | 67.27 | 6,909,211 | +0.56(+0.83%) |
Oct 09, 2019 | 66.32 | 67.11 | 66.00 | 66.71 | 5,874,178 | +1.35(+2.06%) |
Oct 08, 2019 | 67.76 | 68.03 | 65.33 | 65.36 | 10,246,142 | -3.13(-4.57%) |
Oct 07, 2019 | 69.10 | 69.58 | 68.43 | 68.50 | 4,904,095 | -1.03(-1.48%) |
Oct 04, 2019 | 68.48 | 69.59 | 68.05 | 69.53 | 5,483,731 | +1.58(+2.32%) |
Oct 03, 2019 | 66.33 | 68.04 | 65.64 | 67.95 | 6,278,460 | +1.56(+2.35%) |
Oct 02, 2019 | 67.53 | 67.93 | 66.19 | 66.39 | 7,007,858 | -1.33(-1.96%) |
Oct 01, 2019 | 69.14 | 70.04 | 67.27 | 67.72 | 7,855,175 | -0.73(-1.06%) |
Sep 30, 2019 | 68.95 | 69.04 | 68.21 | 68.44 | 5,891,605 | -0.31(-0.46%) |
Sep 27, 2019 | 69.10 | 70.17 | 68.38 | 68.76 | 5,588,049 | -0.65(-0.93%) |
Sep 26, 2019 | 69.23 | 69.71 | 68.14 | 69.40 | 4,238,152 | +0.11(+0.16%) |
Sep 25, 2019 | 67.32 | 69.53 | 67.19 | 69.29 | 6,352,732 | +1.79(+2.66%) |
Sep 24, 2019 | 70.06 | 70.25 | 66.96 | 67.50 | 11,640,151 | -1.80(-2.60%) |
Sep 23, 2019 | 68.79 | 69.91 | 68.25 | 69.30 | 6,982,185 | +0.72(+1.05%) |
Sep 20, 2019 | 70.17 | 70.61 | 68.34 | 68.59 | 10,590,869 | -1.61(-2.29%) |
Sep 19, 2019 | 71.10 | 71.78 | 70.17 | 70.19 | 6,074,871 | -0.60(-0.85%) |
Sep 18, 2019 | 70.60 | 70.95 | 69.66 | 70.79 | 5,792,953 | +0.19(+0.27%) |
Sep 17, 2019 | 69.64 | 70.69 | 69.55 | 70.60 | 4,944,044 | +0.48(+0.69%) |
Sep 16, 2019 | 69.61 | 70.43 | 69.01 | 70.12 | 4,186,644 | -0.23(-0.33%) |
Sep 13, 2019 | 71.04 | 71.36 | 70.32 | 70.35 | 5,955,504 | -0.60(-0.85%) |
Sep 12, 2019 | 71.83 | 71.83 | 70.51 | 70.95 | 6,516,647 | -0.74(-1.03%) |
Sep 11, 2019 | 70.14 | 71.70 | 70.09 | 71.69 | 7,319,775 | +1.62(+2.32%) |
Sep 10, 2019 | 69.46 | 70.22 | 68.85 | 70.07 | 10,530,133 | +0.45(+0.64%) |
Sep 09, 2019 | 70.36 | 70.73 | 69.41 | 69.62 | 7,734,516 | -0.56(-0.80%) |
Sep 06, 2019 | 70.29 | 70.40 | 69.83 | 70.18 | 5,760,479 | -0.13(-0.19%) |
Sep 05, 2019 | 69.34 | 71.61 | 69.34 | 70.32 | 15,143,308 | +1.69(+2.46%) |
Sep 04, 2019 | 67.65 | 68.65 | 67.32 | 68.62 | 5,531,188 | +1.75(+2.62%) |
Sep 03, 2019 | 68.34 | 68.54 | 66.50 | 66.87 | 8,515,934 | -2.36(-3.41%) |
Aug 30, 2019 | 68.70 | 69.48 | 68.54 | 69.23 | 9,509,919 | +1.18(+1.73%) |
Aug 29, 2019 | 66.96 | 68.57 | 66.96 | 68.05 | 8,254,931 | +1.87(+2.82%) |
Aug 28, 2019 | 65.69 | 66.66 | 64.90 | 66.19 | 6,379,050 | +0.34(+0.51%) |
Aug 27, 2019 | 65.59 | 66.21 | 65.16 | 65.85 | 8,206,015 | +0.94(+1.45%) |
Aug 26, 2019 | 66.67 | 66.84 | 64.56 | 64.90 | 12,531,019 | -0.54(-0.83%) |
Aug 23, 2019 | 67.76 | 70.41 | 65.18 | 65.45 | 18,514,100 | -3.23(-4.71%) |
Aug 22, 2019 | 68.46 | 69.39 | 68.19 | 68.68 | 8,087,893 | +0.40(+0.59%) |
Aug 21, 2019 | 68.10 | 68.71 | 67.65 | 68.28 | 12,362,907 | +0.56(+0.83%) |
Aug 20, 2019 | 66.38 | 68.04 | 66.17 | 67.72 | 10,545,346 | +1.07(+1.60%) |
Aug 19, 2019 | 66.39 | 67.24 | 66.00 | 66.65 | 10,884,850 | +1.42(+2.17%) |
Aug 16, 2019 | 63.96 | 65.35 | 63.85 | 65.23 | 11,687,777 | +1.89(+2.98%) |
Aug 15, 2019 | 63.59 | 64.26 | 62.84 | 63.35 | 10,247,814 | +0.25(+0.40%) |
Aug 14, 2019 | 62.88 | 64.00 | 62.80 | 63.10 | 11,612,147 | -1.16(-1.80%) |
Aug 13, 2019 | 62.22 | 64.51 | 61.70 | 64.25 | 11,593,056 | +2.12(+3.41%) |
Aug 12, 2019 | 63.20 | 63.63 | 62.07 | 62.13 | 8,272,790 | -1.51(-2.38%) |
Aug 09, 2019 | 62.77 | 64.26 | 62.48 | 63.65 | 9,775,593 | +0.21(+0.34%) |
Aug 08, 2019 | 61.92 | 63.51 | 61.73 | 63.43 | 9,385,402 | +1.66(+2.68%) |
Aug 07, 2019 | 59.87 | 61.96 | 59.75 | 61.78 | 10,036,211 | +1.09(+1.80%) |
Aug 06, 2019 | 61.89 | 62.25 | 59.98 | 60.68 | 14,816,507 | -0.56(-0.92%) |
Aug 05, 2019 | 62.29 | 63.06 | 61.03 | 61.24 | 14,681,584 | -2.09(-3.30%) |
Aug 02, 2019 | 62.70 | 63.67 | 62.32 | 63.34 | 14,209,722 | -0.04(-0.07%) |