Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.98 | 75.14 | 73.98 | 74.31 | 202,429 | -0.73(-0.97%) |
Oct 30, 2019 | 73.15 | 75.15 | 73.11 | 75.04 | 214,048 | +1.90(+2.60%) |
Oct 29, 2019 | 71.97 | 73.36 | 71.83 | 73.14 | 178,023 | +1.03(+1.43%) |
Oct 28, 2019 | 73.86 | 73.94 | 71.90 | 72.11 | 170,901 | -1.28(-1.75%) |
Oct 25, 2019 | 73.51 | 74.09 | 71.96 | 73.39 | 198,009 | -0.42(-0.57%) |
Oct 24, 2019 | 76.70 | 76.86 | 73.77 | 73.81 | 275,965 | -1.83(-2.43%) |
Oct 23, 2019 | 75.21 | 76.03 | 74.87 | 75.64 | 197,731 | +0.51(+0.68%) |
Oct 22, 2019 | 74.70 | 75.58 | 74.70 | 75.13 | 176,510 | +0.58(+0.78%) |
Oct 21, 2019 | 73.99 | 74.94 | 73.81 | 74.55 | 205,162 | +1.10(+1.49%) |
Oct 18, 2019 | 72.12 | 73.61 | 71.94 | 73.45 | 287,432 | +1.16(+1.60%) |
Oct 17, 2019 | 72.26 | 72.96 | 72.12 | 72.29 | 139,160 | +0.37(+0.51%) |
Oct 16, 2019 | 70.99 | 72.27 | 70.59 | 71.93 | 292,406 | +0.95(+1.34%) |
Oct 15, 2019 | 71.08 | 71.29 | 70.62 | 70.97 | 113,719 | +0.04(+0.05%) |
Oct 14, 2019 | 72.29 | 72.61 | 70.57 | 70.94 | 169,374 | -1.71(-2.35%) |
Oct 11, 2019 | 72.50 | 73.12 | 71.52 | 72.64 | 168,544 | +0.73(+1.01%) |
Oct 10, 2019 | 72.39 | 72.64 | 71.66 | 71.92 | 112,604 | -0.03(-0.04%) |
Oct 09, 2019 | 71.63 | 72.72 | 70.72 | 71.95 | 116,855 | +0.70(+0.98%) |
Oct 08, 2019 | 71.81 | 72.06 | 71.13 | 71.25 | 147,480 | -0.99(-1.37%) |
Oct 07, 2019 | 72.83 | 73.23 | 72.10 | 72.24 | 272,832 | -0.61(-0.84%) |
Oct 04, 2019 | 70.67 | 72.87 | 70.65 | 72.85 | 197,391 | +2.10(+2.96%) |
Oct 03, 2019 | 70.96 | 71.59 | 70.47 | 70.75 | 180,405 | -0.10(-0.14%) |
Oct 02, 2019 | 71.10 | 71.30 | 70.14 | 70.85 | 184,880 | -0.71(-0.99%) |
Oct 01, 2019 | 72.12 | 72.61 | 71.16 | 71.56 | 112,878 | -0.55(-0.77%) |
Sep 30, 2019 | 71.99 | 72.38 | 71.47 | 72.11 | 133,886 | +0.23(+0.32%) |
Sep 27, 2019 | 72.92 | 72.92 | 71.40 | 71.88 | 148,249 | -0.83(-1.13%) |
Sep 26, 2019 | 72.84 | 73.68 | 72.17 | 72.70 | 185,361 | +0.38(+0.52%) |
Sep 25, 2019 | 71.65 | 72.62 | 71.26 | 72.32 | 132,586 | +0.84(+1.18%) |
Sep 24, 2019 | 72.24 | 72.41 | 71.29 | 71.48 | 131,180 | -0.36(-0.50%) |
Sep 23, 2019 | 71.81 | 72.31 | 71.30 | 71.84 | 172,912 | +0.78(+1.09%) |
Sep 20, 2019 | 70.92 | 71.28 | 70.54 | 71.06 | 321,636 | +0.08(+0.11%) |
Sep 19, 2019 | 71.83 | 71.91 | 70.71 | 70.98 | 196,214 | -0.47(-0.65%) |
Sep 18, 2019 | 71.61 | 72.13 | 71.04 | 71.45 | 198,875 | +0.47(+0.66%) |
Sep 17, 2019 | 70.16 | 71.39 | 69.97 | 70.98 | 197,564 | +1.01(+1.44%) |
Sep 16, 2019 | 69.46 | 70.06 | 69.11 | 69.97 | 185,683 | +0.01(+0.01%) |
Sep 13, 2019 | 70.73 | 70.85 | 69.55 | 69.97 | 322,254 | -0.35(-0.50%) |
Sep 12, 2019 | 69.68 | 70.81 | 69.68 | 70.31 | 282,844 | +0.47(+0.67%) |
Sep 11, 2019 | 69.18 | 69.89 | 68.78 | 69.85 | 370,890 | +0.72(+1.04%) |
Sep 10, 2019 | 69.24 | 69.35 | 67.77 | 69.13 | 152,592 | -0.29(-0.42%) |
Sep 09, 2019 | 69.66 | 69.66 | 68.56 | 69.42 | 207,327 | -0.45(-0.64%) |
Sep 06, 2019 | 70.73 | 70.73 | 69.80 | 69.87 | 137,432 | -0.45(-0.64%) |
Sep 05, 2019 | 70.36 | 70.37 | 68.93 | 70.31 | 301,609 | +0.24(+0.35%) |
Sep 04, 2019 | 70.10 | 70.67 | 69.34 | 70.07 | 255,494 | +0.05(+0.07%) |
Sep 03, 2019 | 71.40 | 71.49 | 69.80 | 70.02 | 197,181 | -2.07(-2.87%) |
Aug 30, 2019 | 71.68 | 72.56 | 71.21 | 72.09 | 185,337 | +0.76(+1.06%) |
Aug 29, 2019 | 70.86 | 71.68 | 70.48 | 71.33 | 128,449 | +1.06(+1.51%) |
Aug 28, 2019 | 70.34 | 70.49 | 70.02 | 70.28 | 122,620 | +0.08(+0.11%) |
Aug 27, 2019 | 70.75 | 71.52 | 70.14 | 70.20 | 131,274 | +0.06(+0.08%) |
Aug 26, 2019 | 69.49 | 70.16 | 69.14 | 70.14 | 132,632 | +1.11(+1.60%) |
Aug 23, 2019 | 70.27 | 71.39 | 68.89 | 69.03 | 209,032 | -1.28(-1.82%) |
Aug 22, 2019 | 70.47 | 70.64 | 69.68 | 70.31 | 116,436 | +0.09(+0.12%) |
Aug 21, 2019 | 70.83 | 70.83 | 70.01 | 70.23 | 142,436 | -0.18(-0.26%) |
Aug 20, 2019 | 70.83 | 70.83 | 69.79 | 70.41 | 136,908 | -0.85(-1.20%) |
Aug 19, 2019 | 70.35 | 71.83 | 70.08 | 71.27 | 143,398 | +0.30(+0.42%) |
Aug 16, 2019 | 70.18 | 71.36 | 69.83 | 70.97 | 148,885 | +0.82(+1.17%) |
Aug 15, 2019 | 69.19 | 70.26 | 69.19 | 70.14 | 162,761 | +0.74(+1.06%) |
Aug 14, 2019 | 69.48 | 70.16 | 68.81 | 69.40 | 178,713 | -0.60(-0.86%) |
Aug 13, 2019 | 68.63 | 70.34 | 68.63 | 70.01 | 237,221 | +1.38(+2.01%) |
Aug 12, 2019 | 68.81 | 68.99 | 67.99 | 68.63 | 170,718 | -0.41(-0.59%) |
Aug 09, 2019 | 66.15 | 69.44 | 66.15 | 69.04 | 274,039 | -0.47(-0.67%) |
Aug 08, 2019 | 67.49 | 69.56 | 66.87 | 69.50 | 382,458 | +6.35(+10.05%) |
Aug 07, 2019 | 62.78 | 63.67 | 61.91 | 63.15 | 161,151 | +0.61(+0.98%) |
Aug 06, 2019 | 62.06 | 62.78 | 61.93 | 62.54 | 173,725 | +0.39(+0.62%) |
Aug 05, 2019 | 63.19 | 63.34 | 61.54 | 62.16 | 122,095 | -1.40(-2.20%) |
Aug 02, 2019 | 63.27 | 63.94 | 63.04 | 63.55 | 100,907 | +0.09(+0.14%) |