Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 71.49 | 71.49 | 70.06 | 71.15 | 565,592 | -0.22(-0.30%) |
Oct 30, 2019 | 70.96 | 71.40 | 68.88 | 71.37 | 498,767 | +0.34(+0.47%) |
Oct 29, 2019 | 71.01 | 72.10 | 70.62 | 71.03 | 522,746 | -0.21(-0.29%) |
Oct 28, 2019 | 74.37 | 74.37 | 71.09 | 71.24 | 633,551 | -2.89(-3.90%) |
Oct 25, 2019 | 74.73 | 75.83 | 73.98 | 74.13 | 382,283 | -1.25(-1.66%) |
Oct 24, 2019 | 73.95 | 75.43 | 73.09 | 75.38 | 403,484 | +1.97(+2.69%) |
Oct 23, 2019 | 70.61 | 73.55 | 67.81 | 73.41 | 1,110,610 | -1.11(-1.48%) |
Oct 22, 2019 | 74.41 | 74.68 | 73.25 | 74.52 | 798,055 | +0.69(+0.94%) |
Oct 21, 2019 | 74.42 | 75.39 | 73.65 | 73.82 | 631,713 | -0.20(-0.27%) |
Oct 18, 2019 | 73.47 | 74.39 | 73.17 | 74.02 | 478,437 | +0.52(+0.71%) |
Oct 17, 2019 | 73.87 | 74.10 | 73.35 | 73.50 | 381,378 | +0.45(+0.62%) |
Oct 16, 2019 | 71.82 | 73.36 | 71.71 | 73.05 | 497,047 | +1.28(+1.79%) |
Oct 15, 2019 | 70.66 | 71.88 | 70.66 | 71.76 | 340,087 | +1.33(+1.89%) |
Oct 14, 2019 | 69.83 | 70.64 | 69.77 | 70.43 | 256,957 | +0.59(+0.85%) |
Oct 11, 2019 | 70.31 | 70.82 | 69.69 | 69.84 | 290,892 | +0.16(+0.23%) |
Oct 10, 2019 | 71.06 | 71.25 | 69.19 | 69.68 | 683,618 | -1.21(-1.71%) |
Oct 09, 2019 | 71.09 | 71.57 | 70.49 | 70.89 | 407,057 | +0.15(+0.21%) |
Oct 08, 2019 | 70.99 | 71.72 | 70.28 | 70.75 | 428,121 | -0.49(-0.69%) |
Oct 07, 2019 | 70.96 | 71.61 | 70.54 | 71.24 | 309,782 | -0.10(-0.14%) |
Oct 04, 2019 | 69.22 | 71.50 | 69.22 | 71.34 | 445,609 | +2.29(+3.32%) |
Oct 03, 2019 | 69.23 | 69.47 | 68.43 | 69.05 | 409,059 | +0.01(+0.01%) |
Oct 02, 2019 | 69.57 | 69.74 | 68.05 | 69.04 | 308,384 | -0.31(-0.44%) |
Oct 01, 2019 | 69.60 | 69.98 | 68.46 | 69.34 | 260,878 | -0.09(-0.13%) |
Sep 30, 2019 | 68.22 | 69.65 | 68.22 | 69.43 | 343,031 | +1.21(+1.78%) |
Sep 27, 2019 | 69.68 | 69.87 | 68.04 | 68.22 | 413,389 | -1.37(-1.97%) |
Sep 26, 2019 | 70.36 | 70.84 | 69.09 | 69.59 | 386,849 | -0.45(-0.65%) |
Sep 25, 2019 | 69.66 | 70.26 | 68.88 | 70.04 | 446,687 | +0.76(+1.10%) |
Sep 24, 2019 | 69.84 | 70.72 | 69.26 | 69.28 | 515,178 | -0.27(-0.38%) |
Sep 23, 2019 | 69.18 | 70.30 | 68.72 | 69.55 | 457,034 | +0.17(+0.24%) |
Sep 20, 2019 | 69.84 | 70.20 | 69.20 | 69.38 | 566,687 | -0.29(-0.41%) |
Sep 19, 2019 | 69.93 | 70.39 | 69.18 | 69.67 | 534,553 | -0.06(-0.09%) |
Sep 18, 2019 | 68.89 | 70.13 | 67.89 | 69.73 | 578,165 | +1.14(+1.67%) |
Sep 17, 2019 | 67.57 | 69.48 | 67.39 | 68.58 | 563,017 | +1.35(+2.01%) |
Sep 16, 2019 | 67.74 | 68.15 | 66.26 | 67.23 | 617,184 | -0.73(-1.07%) |
Sep 13, 2019 | 67.37 | 68.66 | 66.89 | 67.96 | 595,158 | +1.02(+1.52%) |
Sep 12, 2019 | 66.26 | 68.28 | 66.21 | 66.95 | 651,567 | +0.86(+1.30%) |
Sep 11, 2019 | 65.68 | 67.11 | 64.85 | 66.09 | 613,448 | +2.01(+3.14%) |
Sep 10, 2019 | 64.91 | 64.94 | 62.83 | 64.07 | 558,066 | -0.77(-1.19%) |
Sep 09, 2019 | 64.31 | 64.91 | 63.61 | 64.84 | 424,581 | +0.37(+0.57%) |
Sep 06, 2019 | 64.61 | 65.12 | 64.34 | 64.48 | 391,199 | -0.12(-0.18%) |
Sep 05, 2019 | 65.60 | 66.10 | 64.11 | 64.60 | 547,779 | -0.53(-0.82%) |
Sep 04, 2019 | 64.90 | 66.12 | 64.65 | 65.13 | 506,466 | +0.65(+1.01%) |
Sep 03, 2019 | 63.86 | 65.05 | 63.62 | 64.48 | 393,722 | -0.01(-0.02%) |
Aug 30, 2019 | 64.25 | 64.76 | 63.76 | 64.49 | 604,885 | +0.45(+0.71%) |
Aug 29, 2019 | 64.36 | 64.97 | 63.44 | 64.03 | 441,996 | +0.17(+0.26%) |
Aug 28, 2019 | 63.00 | 64.11 | 62.16 | 63.87 | 406,186 | +0.60(+0.95%) |
Aug 27, 2019 | 64.49 | 64.52 | 62.95 | 63.26 | 534,640 | -0.87(-1.35%) |
Aug 26, 2019 | 63.45 | 64.39 | 63.15 | 64.13 | 496,978 | +1.00(+1.58%) |
Aug 23, 2019 | 64.00 | 65.00 | 63.04 | 63.14 | 722,113 | -1.14(-1.78%) |
Aug 22, 2019 | 64.23 | 64.93 | 63.17 | 64.28 | 619,174 | +0.27(+0.42%) |
Aug 21, 2019 | 63.91 | 64.27 | 63.12 | 64.01 | 479,164 | +0.65(+1.03%) |
Aug 20, 2019 | 62.62 | 63.90 | 62.27 | 63.36 | 544,013 | +0.95(+1.52%) |
Aug 19, 2019 | 61.77 | 62.99 | 61.15 | 62.42 | 605,511 | +1.28(+2.10%) |
Aug 16, 2019 | 60.78 | 61.40 | 60.61 | 61.13 | 672,871 | +0.63(+1.04%) |
Aug 15, 2019 | 61.64 | 61.82 | 60.48 | 60.50 | 366,861 | -0.76(-1.24%) |
Aug 14, 2019 | 62.09 | 62.62 | 60.61 | 61.26 | 575,862 | -1.21(-1.94%) |
Aug 13, 2019 | 61.24 | 63.18 | 61.24 | 62.47 | 608,616 | +1.39(+2.28%) |
Aug 12, 2019 | 61.39 | 61.59 | 60.82 | 61.08 | 329,008 | -0.43(-0.71%) |
Aug 09, 2019 | 62.83 | 62.93 | 61.51 | 61.52 | 389,984 | -1.50(-2.38%) |
Aug 08, 2019 | 61.74 | 63.42 | 61.73 | 63.02 | 923,049 | +1.33(+2.16%) |
Aug 07, 2019 | 60.66 | 61.97 | 59.98 | 61.69 | 1,710,917 | +0.59(+0.97%) |
Aug 06, 2019 | 61.64 | 62.37 | 61.05 | 61.09 | 1,069,946 | -0.30(-0.48%) |
Aug 05, 2019 | 62.51 | 63.39 | 61.24 | 61.39 | 674,751 | -1.92(-3.04%) |
Aug 02, 2019 | 63.29 | 63.87 | 62.40 | 63.31 | 739,541 | +0.02(+0.03%) |