Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 75.13 | 75.55 | 73.87 | 74.06 | 268,801 | -0.39(-0.52%) |
Oct 30, 2019 | 73.24 | 74.78 | 73.06 | 74.45 | 203,641 | +1.17(+1.60%) |
Oct 29, 2019 | 73.90 | 74.24 | 72.98 | 73.28 | 232,054 | -0.17(-0.23%) |
Oct 28, 2019 | 72.15 | 73.63 | 72.15 | 73.45 | 301,281 | +0.31(+0.42%) |
Oct 25, 2019 | 72.32 | 73.22 | 72.17 | 73.14 | 328,746 | -0.37(-0.50%) |
Oct 24, 2019 | 73.54 | 74.05 | 73.17 | 73.51 | 197,641 | -0.16(-0.22%) |
Oct 23, 2019 | 73.26 | 73.68 | 73.04 | 73.67 | 196,077 | +0.90(+1.24%) |
Oct 22, 2019 | 73.64 | 73.82 | 72.69 | 72.76 | 597,774 | -1.04(-1.41%) |
Oct 21, 2019 | 74.11 | 74.22 | 73.45 | 73.80 | 422,380 | +1.41(+1.95%) |
Oct 18, 2019 | 73.45 | 73.60 | 72.07 | 72.39 | 330,862 | -1.40(-1.90%) |
Oct 17, 2019 | 72.52 | 74.11 | 72.35 | 73.79 | 475,326 | +1.87(+2.59%) |
Oct 16, 2019 | 73.72 | 73.72 | 71.82 | 71.93 | 457,888 | -1.69(-2.29%) |
Oct 15, 2019 | 72.69 | 74.49 | 72.21 | 73.62 | 544,588 | +1.17(+1.62%) |
Oct 14, 2019 | 72.64 | 72.87 | 71.94 | 72.44 | 317,986 | -0.57(-0.77%) |
Oct 11, 2019 | 72.89 | 73.73 | 72.39 | 73.01 | 789,615 | +4.21(+6.11%) |
Oct 10, 2019 | 68.56 | 69.44 | 67.73 | 68.80 | 1,380,038 | +0.54(+0.78%) |
Oct 09, 2019 | 68.59 | 69.13 | 68.07 | 68.27 | 1,256,847 | +2.77(+4.23%) |
Oct 08, 2019 | 65.96 | 66.00 | 65.26 | 65.50 | 455,302 | -1.91(-2.83%) |
Oct 07, 2019 | 66.99 | 67.53 | 66.31 | 67.40 | 370,820 | +1.72(+2.61%) |
Oct 04, 2019 | 65.47 | 65.74 | 64.87 | 65.69 | 475,885 | -0.01(-0.02%) |
Oct 03, 2019 | 64.96 | 65.70 | 64.60 | 65.70 | 333,764 | +0.42(+0.64%) |
Oct 02, 2019 | 64.76 | 65.40 | 64.39 | 65.28 | 702,784 | -0.57(-0.86%) |
Oct 01, 2019 | 66.78 | 67.17 | 65.28 | 65.85 | 412,938 | -0.02(-0.03%) |
Sep 30, 2019 | 66.28 | 66.28 | 64.88 | 65.87 | 418,057 | +0.96(+1.48%) |
Sep 27, 2019 | 64.93 | 65.25 | 64.50 | 64.90 | 351,119 | +0.16(+0.25%) |
Sep 26, 2019 | 64.44 | 64.86 | 64.10 | 64.74 | 480,295 | +0.19(+0.29%) |
Sep 25, 2019 | 64.40 | 64.65 | 64.23 | 64.56 | 287,004 | +0.26(+0.40%) |
Sep 24, 2019 | 64.05 | 64.76 | 63.97 | 64.30 | 882,702 | +0.58(+0.90%) |
Sep 23, 2019 | 62.22 | 63.93 | 61.84 | 63.72 | 600,387 | +1.24(+1.99%) |
Sep 20, 2019 | 62.80 | 62.84 | 62.05 | 62.48 | 537,764 | +0.50(+0.80%) |
Sep 19, 2019 | 61.43 | 62.60 | 61.42 | 61.99 | 540,041 | +0.22(+0.35%) |
Sep 18, 2019 | 61.05 | 61.86 | 60.81 | 61.77 | 1,065,641 | +0.12(+0.19%) |
Sep 17, 2019 | 61.30 | 62.03 | 61.09 | 61.65 | 479,907 | -0.76(-1.22%) |
Sep 16, 2019 | 62.31 | 62.63 | 61.74 | 62.41 | 563,011 | -0.53(-0.84%) |
Sep 13, 2019 | 63.50 | 63.75 | 62.90 | 62.94 | 515,089 | +2.41(+3.98%) |
Sep 12, 2019 | 62.06 | 62.19 | 60.50 | 60.53 | 429,685 | -2.12(-3.39%) |
Sep 11, 2019 | 63.00 | 63.29 | 62.34 | 62.65 | 674,621 | +1.28(+2.09%) |
Sep 10, 2019 | 61.50 | 62.10 | 61.07 | 61.37 | 679,674 | +1.68(+2.81%) |
Sep 09, 2019 | 59.57 | 60.13 | 59.24 | 59.69 | 390,979 | +0.52(+0.87%) |
Sep 06, 2019 | 59.05 | 59.60 | 58.73 | 59.18 | 417,836 | +0.78(+1.34%) |
Sep 05, 2019 | 58.39 | 59.00 | 58.30 | 58.39 | 872,446 | +0.87(+1.52%) |
Sep 04, 2019 | 58.30 | 58.30 | 57.46 | 57.52 | 300,919 | +0.30(+0.52%) |
Sep 03, 2019 | 56.56 | 57.50 | 56.38 | 57.22 | 705,185 | +0.37(+0.65%) |
Aug 30, 2019 | 57.69 | 57.93 | 56.55 | 56.86 | 560,541 | -0.20(-0.35%) |
Aug 29, 2019 | 57.72 | 57.81 | 56.93 | 57.05 | 618,721 | +0.74(+1.32%) |
Aug 28, 2019 | 56.41 | 56.72 | 55.74 | 56.31 | 571,498 | -0.38(-0.67%) |
Aug 27, 2019 | 57.67 | 58.01 | 56.56 | 56.69 | 1,200,001 | +0.46(+0.81%) |
Aug 26, 2019 | 56.54 | 56.92 | 56.20 | 56.23 | 287,420 | -0.20(-0.35%) |
Aug 23, 2019 | 56.79 | 57.17 | 56.34 | 56.43 | 410,378 | -0.17(-0.30%) |
Aug 22, 2019 | 56.31 | 56.96 | 56.14 | 56.60 | 601,586 | +0.13(+0.23%) |
Aug 21, 2019 | 56.57 | 56.82 | 55.97 | 56.47 | 601,214 | -0.14(-0.25%) |
Aug 20, 2019 | 57.02 | 57.04 | 56.18 | 56.61 | 493,644 | -1.41(-2.43%) |
Aug 19, 2019 | 58.03 | 58.69 | 57.94 | 58.02 | 598,050 | +0.50(+0.86%) |
Aug 16, 2019 | 55.50 | 57.77 | 55.32 | 57.52 | 888,077 | -0.41(-0.70%) |
Aug 15, 2019 | 57.40 | 58.06 | 57.29 | 57.93 | 599,002 | -0.66(-1.13%) |
Aug 14, 2019 | 57.81 | 58.82 | 57.37 | 58.59 | 613,844 | -0.96(-1.62%) |
Aug 13, 2019 | 59.09 | 60.11 | 58.76 | 59.56 | 417,281 | +0.02(+0.03%) |
Aug 12, 2019 | 58.79 | 60.03 | 58.79 | 59.54 | 415,864 | +0.00(+0.00%) |
Aug 09, 2019 | 59.54 | 60.56 | 59.01 | 59.54 | 615,365 | -1.62(-2.64%) |
Aug 08, 2019 | 60.96 | 61.21 | 60.12 | 61.15 | 327,971 | +0.07(+0.11%) |
Aug 07, 2019 | 60.53 | 61.30 | 60.48 | 61.08 | 399,414 | +0.63(+1.05%) |
Aug 06, 2019 | 59.94 | 60.69 | 59.59 | 60.45 | 430,236 | +0.49(+0.81%) |
Aug 05, 2019 | 60.33 | 60.38 | 59.29 | 59.96 | 479,356 | -0.88(-1.45%) |
Aug 02, 2019 | 61.22 | 61.69 | 60.62 | 60.85 | 432,751 | -0.66(-1.08%) |