Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.32 | 65.44 | 61.47 | 64.62 | 748,979 | -2.51(-3.75%) |
Oct 30, 2019 | 67.09 | 67.29 | 65.79 | 67.14 | 426,010 | +0.04(+0.06%) |
Oct 29, 2019 | 66.87 | 67.37 | 66.74 | 67.10 | 238,525 | +0.07(+0.10%) |
Oct 28, 2019 | 67.66 | 67.69 | 67.01 | 67.03 | 255,328 | -0.28(-0.42%) |
Oct 25, 2019 | 67.71 | 67.96 | 67.04 | 67.31 | 218,416 | -0.37(-0.55%) |
Oct 24, 2019 | 68.25 | 68.30 | 67.44 | 67.69 | 212,940 | -0.31(-0.45%) |
Oct 23, 2019 | 68.03 | 68.29 | 67.44 | 68.00 | 186,540 | -0.04(-0.05%) |
Oct 22, 2019 | 70.63 | 70.74 | 67.82 | 68.03 | 279,792 | -2.81(-3.97%) |
Oct 21, 2019 | 70.85 | 71.20 | 70.60 | 70.85 | 181,439 | +0.37(+0.53%) |
Oct 18, 2019 | 70.03 | 70.77 | 69.86 | 70.47 | 167,288 | +0.18(+0.25%) |
Oct 17, 2019 | 69.88 | 70.44 | 69.37 | 70.30 | 234,459 | +0.55(+0.79%) |
Oct 16, 2019 | 69.31 | 69.81 | 68.65 | 69.74 | 296,058 | +0.27(+0.39%) |
Oct 15, 2019 | 69.41 | 70.35 | 69.16 | 69.47 | 308,045 | +0.14(+0.20%) |
Oct 14, 2019 | 69.75 | 70.20 | 69.27 | 69.33 | 260,026 | -0.43(-0.62%) |
Oct 11, 2019 | 70.52 | 70.95 | 69.72 | 69.76 | 307,087 | -0.22(-0.32%) |
Oct 10, 2019 | 69.87 | 70.76 | 69.86 | 69.99 | 230,158 | +0.15(+0.21%) |
Oct 09, 2019 | 69.92 | 70.73 | 69.41 | 69.84 | 195,558 | +0.41(+0.59%) |
Oct 08, 2019 | 70.25 | 70.49 | 69.31 | 69.43 | 448,103 | -1.51(-2.14%) |
Oct 07, 2019 | 71.41 | 71.67 | 70.91 | 70.94 | 325,150 | -0.81(-1.13%) |
Oct 04, 2019 | 70.03 | 71.83 | 70.03 | 71.75 | 268,474 | +1.90(+2.72%) |
Oct 03, 2019 | 69.14 | 69.89 | 68.87 | 69.86 | 291,197 | +0.51(+0.74%) |
Oct 02, 2019 | 69.37 | 69.59 | 68.72 | 69.34 | 511,867 | -0.20(-0.28%) |
Oct 01, 2019 | 70.58 | 71.29 | 69.45 | 69.54 | 414,299 | -0.76(-1.08%) |
Sep 30, 2019 | 69.77 | 70.69 | 69.77 | 70.30 | 421,612 | +0.62(+0.89%) |
Sep 27, 2019 | 71.23 | 71.23 | 69.40 | 69.68 | 223,978 | -1.37(-1.93%) |
Sep 26, 2019 | 70.64 | 71.26 | 70.31 | 71.05 | 303,312 | +0.48(+0.68%) |
Sep 25, 2019 | 70.20 | 71.14 | 69.66 | 70.58 | 413,842 | +0.48(+0.68%) |
Sep 24, 2019 | 70.19 | 71.11 | 69.95 | 70.10 | 533,282 | +0.03(+0.04%) |
Sep 23, 2019 | 69.71 | 70.31 | 69.19 | 70.07 | 669,425 | +0.52(+0.75%) |
Sep 20, 2019 | 70.45 | 70.53 | 69.37 | 69.55 | 11,341,482 | -0.92(-1.30%) |
Sep 19, 2019 | 70.74 | 71.45 | 70.11 | 70.46 | 298,143 | -0.07(-0.09%) |
Sep 18, 2019 | 70.89 | 71.13 | 69.92 | 70.53 | 490,186 | -0.32(-0.45%) |
Sep 17, 2019 | 70.15 | 71.25 | 70.07 | 70.85 | 236,892 | +0.60(+0.85%) |
Sep 16, 2019 | 70.13 | 70.74 | 69.75 | 70.25 | 400,796 | -0.22(-0.31%) |
Sep 13, 2019 | 70.99 | 71.04 | 70.21 | 70.46 | 342,277 | -0.28(-0.40%) |
Sep 12, 2019 | 70.92 | 71.17 | 69.89 | 70.74 | 427,048 | +0.16(+0.23%) |
Sep 11, 2019 | 70.03 | 70.93 | 69.40 | 70.59 | 347,684 | +0.36(+0.51%) |
Sep 10, 2019 | 71.12 | 71.15 | 69.51 | 70.23 | 431,291 | -0.88(-1.24%) |
Sep 09, 2019 | 72.18 | 72.18 | 68.63 | 71.11 | 830,907 | -2.53(-3.44%) |
Sep 06, 2019 | 74.44 | 75.12 | 73.51 | 73.64 | 212,212 | -0.65(-0.88%) |
Sep 05, 2019 | 74.28 | 75.40 | 73.68 | 74.30 | 311,450 | +0.41(+0.56%) |
Sep 04, 2019 | 74.12 | 74.23 | 72.90 | 73.89 | 136,168 | +0.31(+0.42%) |
Sep 03, 2019 | 73.69 | 74.34 | 73.00 | 73.58 | 299,402 | -0.87(-1.17%) |
Aug 30, 2019 | 74.72 | 75.68 | 73.83 | 74.45 | 201,409 | -0.02(-0.03%) |
Aug 29, 2019 | 74.67 | 74.79 | 73.92 | 74.47 | 189,947 | +0.37(+0.50%) |
Aug 28, 2019 | 73.71 | 74.73 | 73.46 | 74.09 | 226,626 | +0.08(+0.11%) |
Aug 27, 2019 | 74.52 | 74.54 | 73.76 | 74.01 | 215,031 | +0.07(+0.09%) |
Aug 26, 2019 | 73.51 | 74.02 | 72.90 | 73.94 | 197,616 | +1.14(+1.57%) |
Aug 23, 2019 | 75.08 | 75.20 | 72.38 | 72.80 | 273,822 | -2.54(-3.38%) |
Aug 22, 2019 | 75.29 | 75.86 | 74.46 | 75.34 | 122,322 | +0.28(+0.37%) |
Aug 21, 2019 | 74.91 | 75.46 | 74.33 | 75.06 | 140,122 | +0.57(+0.77%) |
Aug 20, 2019 | 75.00 | 76.06 | 74.31 | 74.49 | 400,336 | -0.47(-0.62%) |
Aug 19, 2019 | 75.73 | 76.04 | 74.91 | 74.96 | 233,765 | -0.12(-0.16%) |
Aug 16, 2019 | 73.85 | 75.25 | 73.85 | 75.08 | 132,525 | +1.53(+2.08%) |
Aug 15, 2019 | 72.84 | 73.79 | 72.50 | 73.55 | 171,772 | +0.73(+1.00%) |
Aug 14, 2019 | 73.94 | 74.31 | 72.56 | 72.82 | 292,988 | -1.82(-2.44%) |
Aug 13, 2019 | 74.52 | 75.24 | 74.07 | 74.64 | 337,630 | +0.12(+0.16%) |
Aug 12, 2019 | 74.47 | 74.93 | 74.03 | 74.52 | 175,331 | -0.21(-0.29%) |
Aug 09, 2019 | 74.34 | 75.38 | 72.81 | 74.74 | 190,976 | -0.13(-0.17%) |
Aug 08, 2019 | 73.67 | 75.10 | 73.67 | 74.87 | 249,396 | +1.45(+1.97%) |
Aug 07, 2019 | 72.12 | 73.68 | 71.35 | 73.42 | 207,470 | +0.42(+0.57%) |
Aug 06, 2019 | 71.63 | 73.25 | 70.98 | 73.00 | 244,492 | +1.18(+1.65%) |
Aug 05, 2019 | 72.37 | 72.60 | 70.64 | 71.82 | 356,363 | -0.93(-1.28%) |
Aug 02, 2019 | 72.82 | 73.30 | 71.67 | 72.75 | 523,066 | -0.18(-0.24%) |