Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.19 | 70.41 | 69.73 | 70.12 | 163,628 | +0.02(+0.04%) |
Oct 30, 2019 | 69.52 | 70.17 | 69.26 | 70.10 | 217,303 | +0.49(+0.71%) |
Oct 29, 2019 | 69.53 | 69.69 | 68.90 | 69.61 | 194,963 | +0.29(+0.42%) |
Oct 28, 2019 | 69.86 | 70.31 | 69.30 | 69.31 | 278,905 | -0.88(-1.25%) |
Oct 25, 2019 | 70.90 | 70.90 | 70.16 | 70.19 | 123,830 | -0.51(-0.72%) |
Oct 24, 2019 | 70.75 | 70.86 | 70.52 | 70.70 | 113,659 | +0.03(+0.05%) |
Oct 23, 2019 | 70.38 | 70.82 | 70.35 | 70.67 | 201,524 | +0.41(+0.58%) |
Oct 22, 2019 | 70.39 | 71.04 | 70.19 | 70.26 | 152,048 | +0.05(+0.07%) |
Oct 21, 2019 | 70.15 | 70.54 | 69.92 | 70.21 | 214,698 | -0.08(-0.11%) |
Oct 18, 2019 | 70.13 | 70.57 | 70.04 | 70.28 | 210,020 | -0.05(-0.07%) |
Oct 17, 2019 | 69.79 | 70.66 | 69.68 | 70.33 | 163,474 | +0.49(+0.70%) |
Oct 16, 2019 | 70.03 | 70.16 | 69.53 | 69.84 | 181,454 | -0.27(-0.38%) |
Oct 15, 2019 | 70.28 | 70.58 | 69.79 | 70.11 | 229,404 | -0.36(-0.51%) |
Oct 14, 2019 | 71.33 | 71.77 | 70.31 | 70.47 | 153,035 | -0.87(-1.22%) |
Oct 11, 2019 | 70.86 | 71.76 | 70.62 | 71.33 | 268,399 | +0.60(+0.85%) |
Oct 10, 2019 | 70.56 | 70.93 | 70.19 | 70.73 | 189,626 | +0.03(+0.04%) |
Oct 09, 2019 | 70.92 | 70.99 | 70.33 | 70.71 | 203,933 | +0.05(+0.07%) |
Oct 08, 2019 | 71.13 | 71.52 | 70.47 | 70.66 | 196,355 | -0.72(-1.01%) |
Oct 07, 2019 | 71.22 | 71.57 | 70.69 | 71.37 | 158,807 | -0.05(-0.07%) |
Oct 04, 2019 | 71.27 | 71.62 | 70.82 | 71.42 | 232,677 | +0.33(+0.47%) |
Oct 03, 2019 | 71.09 | 71.95 | 70.33 | 71.09 | 194,270 | -0.04(-0.06%) |
Oct 02, 2019 | 71.93 | 71.93 | 70.72 | 71.13 | 246,163 | -0.73(-1.02%) |
Oct 01, 2019 | 72.67 | 72.78 | 71.67 | 71.87 | 240,524 | -0.91(-1.25%) |
Sep 30, 2019 | 72.13 | 72.95 | 72.13 | 72.78 | 342,978 | +0.55(+0.76%) |
Sep 27, 2019 | 72.67 | 72.88 | 71.80 | 72.23 | 239,869 | -0.50(-0.69%) |
Sep 26, 2019 | 72.78 | 73.16 | 72.40 | 72.73 | 187,599 | +0.15(+0.21%) |
Sep 25, 2019 | 72.69 | 73.13 | 72.42 | 72.58 | 395,618 | -0.14(-0.20%) |
Sep 24, 2019 | 72.14 | 72.78 | 72.14 | 72.72 | 350,454 | +0.86(+1.20%) |
Sep 23, 2019 | 72.18 | 72.88 | 71.68 | 71.86 | 236,719 | -0.11(-0.15%) |
Sep 20, 2019 | 72.24 | 72.56 | 71.66 | 71.97 | 591,342 | -0.39(-0.54%) |
Sep 19, 2019 | 72.68 | 73.41 | 72.18 | 72.36 | 213,612 | +0.26(+0.36%) |
Sep 18, 2019 | 72.34 | 72.50 | 71.18 | 72.10 | 256,883 | +0.14(+0.20%) |
Sep 17, 2019 | 71.88 | 72.61 | 71.52 | 71.96 | 237,510 | +0.05(+0.07%) |
Sep 16, 2019 | 72.86 | 73.00 | 71.91 | 71.91 | 306,272 | -0.66(-0.91%) |
Sep 13, 2019 | 72.18 | 72.63 | 71.57 | 72.57 | 278,469 | +0.43(+0.59%) |
Sep 12, 2019 | 72.58 | 72.58 | 71.82 | 72.14 | 264,470 | +0.03(+0.05%) |
Sep 11, 2019 | 69.26 | 72.13 | 67.76 | 72.11 | 540,616 | +1.54(+2.19%) |
Sep 10, 2019 | 70.10 | 70.90 | 69.59 | 70.57 | 273,367 | +0.48(+0.68%) |
Sep 09, 2019 | 70.34 | 70.44 | 69.67 | 70.09 | 342,240 | -0.55(-0.77%) |
Sep 06, 2019 | 71.16 | 71.16 | 70.39 | 70.63 | 219,831 | -0.39(-0.55%) |
Sep 05, 2019 | 70.67 | 71.64 | 70.45 | 71.02 | 251,792 | +0.07(+0.11%) |
Sep 04, 2019 | 71.36 | 71.45 | 70.53 | 70.95 | 176,106 | -0.05(-0.07%) |
Sep 03, 2019 | 70.29 | 71.11 | 70.17 | 71.00 | 223,050 | +0.67(+0.95%) |
Aug 30, 2019 | 70.05 | 70.59 | 69.23 | 70.33 | 250,253 | +0.30(+0.43%) |
Aug 29, 2019 | 69.30 | 70.08 | 69.11 | 70.03 | 235,112 | +1.02(+1.48%) |
Aug 28, 2019 | 68.08 | 69.13 | 68.07 | 69.01 | 353,645 | +0.99(+1.46%) |
Aug 27, 2019 | 68.20 | 68.75 | 67.94 | 68.02 | 357,532 | +0.26(+0.38%) |
Aug 26, 2019 | 66.57 | 67.78 | 66.57 | 67.76 | 275,406 | +1.40(+2.11%) |
Aug 23, 2019 | 68.07 | 68.88 | 66.19 | 66.36 | 283,330 | -1.67(-2.45%) |
Aug 22, 2019 | 68.10 | 68.41 | 67.38 | 68.03 | 214,327 | +0.08(+0.12%) |
Aug 21, 2019 | 67.74 | 68.11 | 67.36 | 67.94 | 258,340 | +0.30(+0.44%) |
Aug 20, 2019 | 68.60 | 68.65 | 67.41 | 67.64 | 162,152 | -0.89(-1.31%) |
Aug 19, 2019 | 68.51 | 68.83 | 67.60 | 68.54 | 175,043 | +0.12(+0.18%) |
Aug 16, 2019 | 67.38 | 68.50 | 67.24 | 68.41 | 280,433 | +0.99(+1.46%) |
Aug 15, 2019 | 66.48 | 67.81 | 66.23 | 67.43 | 232,368 | +0.95(+1.43%) |
Aug 14, 2019 | 66.96 | 67.42 | 66.26 | 66.48 | 220,593 | -0.70(-1.04%) |
Aug 13, 2019 | 67.10 | 67.66 | 66.60 | 67.17 | 182,682 | +0.41(+0.61%) |
Aug 12, 2019 | 67.20 | 68.13 | 66.63 | 66.77 | 144,939 | -0.58(-0.86%) |
Aug 09, 2019 | 67.78 | 68.39 | 67.28 | 67.35 | 282,606 | -0.75(-1.09%) |
Aug 08, 2019 | 67.00 | 68.10 | 66.36 | 68.09 | 328,621 | +1.18(+1.77%) |
Aug 07, 2019 | 66.54 | 67.43 | 66.11 | 66.91 | 274,222 | +0.32(+0.49%) |
Aug 06, 2019 | 66.14 | 66.84 | 65.61 | 66.58 | 265,700 | +0.35(+0.53%) |
Aug 05, 2019 | 67.40 | 67.40 | 65.71 | 66.24 | 428,281 | -1.39(-2.06%) |
Aug 02, 2019 | 67.69 | 68.51 | 67.38 | 67.63 | 203,051 | -0.43(-0.63%) |