Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 75.11 | 75.27 | 74.11 | 74.44 | 202,084 | -0.73(-0.97%) |
Oct 30, 2019 | 73.27 | 75.28 | 73.23 | 75.17 | 213,685 | +1.91(+2.60%) |
Oct 29, 2019 | 72.10 | 73.48 | 71.95 | 73.26 | 177,720 | +1.03(+1.43%) |
Oct 28, 2019 | 73.98 | 74.07 | 72.02 | 72.23 | 170,610 | -1.28(-1.75%) |
Oct 25, 2019 | 73.63 | 74.22 | 72.08 | 73.52 | 197,672 | -0.42(-0.57%) |
Oct 24, 2019 | 76.83 | 76.99 | 73.90 | 73.93 | 275,496 | -1.84(-2.43%) |
Oct 23, 2019 | 75.33 | 76.16 | 74.99 | 75.77 | 197,395 | +0.52(+0.68%) |
Oct 22, 2019 | 74.83 | 75.70 | 74.83 | 75.26 | 176,210 | +0.58(+0.78%) |
Oct 21, 2019 | 74.12 | 75.06 | 73.93 | 74.67 | 204,813 | +1.10(+1.49%) |
Oct 18, 2019 | 72.24 | 73.74 | 72.06 | 73.58 | 286,944 | +1.16(+1.60%) |
Oct 17, 2019 | 72.38 | 73.09 | 72.24 | 72.42 | 138,924 | +0.37(+0.51%) |
Oct 16, 2019 | 71.12 | 72.39 | 70.71 | 72.05 | 291,909 | +0.95(+1.34%) |
Oct 15, 2019 | 71.20 | 71.41 | 70.74 | 71.10 | 113,526 | +0.04(+0.05%) |
Oct 14, 2019 | 72.42 | 72.73 | 70.69 | 71.06 | 169,086 | -1.71(-2.35%) |
Oct 11, 2019 | 72.62 | 73.24 | 71.64 | 72.77 | 168,258 | +0.73(+1.01%) |
Oct 10, 2019 | 72.52 | 72.77 | 71.79 | 72.04 | 112,413 | -0.03(-0.04%) |
Oct 09, 2019 | 71.76 | 72.85 | 70.84 | 72.07 | 116,656 | +0.70(+0.98%) |
Oct 08, 2019 | 71.93 | 72.18 | 71.25 | 71.37 | 147,230 | -0.99(-1.37%) |
Oct 07, 2019 | 72.95 | 73.35 | 72.22 | 72.36 | 272,368 | -0.61(-0.84%) |
Oct 04, 2019 | 70.79 | 72.99 | 70.77 | 72.97 | 197,055 | +2.10(+2.96%) |
Oct 03, 2019 | 71.08 | 71.71 | 70.59 | 70.87 | 180,099 | -0.10(-0.14%) |
Oct 02, 2019 | 71.22 | 71.42 | 70.26 | 70.97 | 184,565 | -0.71(-0.99%) |
Oct 01, 2019 | 72.24 | 72.73 | 71.28 | 71.68 | 112,686 | -0.55(-0.77%) |
Sep 30, 2019 | 72.12 | 72.50 | 71.59 | 72.23 | 133,658 | +0.23(+0.32%) |
Sep 27, 2019 | 73.04 | 73.04 | 71.52 | 72.00 | 147,997 | -0.83(-1.13%) |
Sep 26, 2019 | 72.96 | 73.81 | 72.29 | 72.83 | 185,046 | +0.38(+0.52%) |
Sep 25, 2019 | 71.78 | 72.74 | 71.38 | 72.45 | 132,361 | +0.85(+1.18%) |
Sep 24, 2019 | 72.36 | 72.53 | 71.41 | 71.60 | 130,957 | -0.36(-0.50%) |
Sep 23, 2019 | 71.93 | 72.44 | 71.43 | 71.96 | 172,618 | +0.78(+1.09%) |
Sep 20, 2019 | 71.04 | 71.40 | 70.66 | 71.18 | 321,089 | +0.08(+0.11%) |
Sep 19, 2019 | 71.95 | 72.03 | 70.83 | 71.11 | 195,881 | -0.47(-0.65%) |
Sep 18, 2019 | 71.73 | 72.25 | 71.16 | 71.57 | 198,537 | +0.47(+0.66%) |
Sep 17, 2019 | 70.28 | 71.51 | 70.09 | 71.11 | 197,228 | +1.01(+1.44%) |
Sep 16, 2019 | 69.58 | 70.18 | 69.23 | 70.09 | 185,368 | +0.01(+0.01%) |
Sep 13, 2019 | 70.85 | 70.97 | 69.67 | 70.08 | 321,706 | -0.35(-0.50%) |
Sep 12, 2019 | 69.80 | 70.93 | 69.80 | 70.43 | 282,363 | +0.47(+0.67%) |
Sep 11, 2019 | 69.30 | 70.01 | 68.90 | 69.97 | 370,259 | +0.72(+1.04%) |
Sep 10, 2019 | 69.36 | 69.47 | 67.89 | 69.25 | 152,333 | -0.29(-0.42%) |
Sep 09, 2019 | 69.78 | 69.78 | 68.68 | 69.54 | 206,975 | -0.45(-0.64%) |
Sep 06, 2019 | 70.85 | 70.85 | 69.92 | 69.99 | 137,198 | -0.45(-0.63%) |
Sep 05, 2019 | 70.48 | 70.49 | 69.04 | 70.43 | 301,097 | +0.24(+0.35%) |
Sep 04, 2019 | 70.22 | 70.79 | 69.46 | 70.19 | 255,060 | +0.05(+0.07%) |
Sep 03, 2019 | 71.52 | 71.61 | 69.92 | 70.14 | 196,845 | -2.07(-2.87%) |
Aug 30, 2019 | 71.81 | 72.68 | 71.33 | 72.21 | 185,022 | +0.76(+1.06%) |
Aug 29, 2019 | 70.98 | 71.81 | 70.60 | 71.46 | 128,231 | +1.06(+1.51%) |
Aug 28, 2019 | 70.46 | 70.61 | 70.14 | 70.40 | 122,412 | +0.08(+0.11%) |
Aug 27, 2019 | 70.87 | 71.64 | 70.26 | 70.32 | 131,051 | +0.06(+0.08%) |
Aug 26, 2019 | 69.61 | 70.28 | 69.26 | 70.26 | 132,406 | +1.11(+1.60%) |
Aug 23, 2019 | 70.39 | 71.51 | 69.01 | 69.15 | 208,677 | -1.28(-1.82%) |
Aug 22, 2019 | 70.59 | 70.76 | 69.80 | 70.43 | 116,238 | +0.09(+0.12%) |
Aug 21, 2019 | 70.95 | 70.95 | 70.13 | 70.35 | 142,194 | -0.18(-0.26%) |
Aug 20, 2019 | 70.95 | 70.95 | 69.91 | 70.53 | 136,675 | -0.86(-1.20%) |
Aug 19, 2019 | 70.47 | 71.96 | 70.20 | 71.39 | 143,154 | +0.30(+0.42%) |
Aug 16, 2019 | 70.30 | 71.48 | 69.95 | 71.09 | 148,632 | +0.83(+1.17%) |
Aug 15, 2019 | 69.31 | 70.38 | 69.31 | 70.26 | 162,484 | +0.74(+1.06%) |
Aug 14, 2019 | 69.60 | 70.28 | 68.93 | 69.52 | 178,410 | -0.60(-0.86%) |
Aug 13, 2019 | 68.75 | 70.46 | 68.75 | 70.12 | 236,818 | +1.38(+2.01%) |
Aug 12, 2019 | 68.93 | 69.11 | 68.11 | 68.75 | 170,428 | -0.41(-0.59%) |
Aug 09, 2019 | 66.26 | 69.56 | 66.26 | 69.15 | 273,573 | -0.47(-0.67%) |
Aug 08, 2019 | 67.60 | 69.68 | 66.98 | 69.62 | 381,808 | +6.36(+10.05%) |
Aug 07, 2019 | 62.88 | 63.78 | 62.02 | 63.26 | 160,877 | +0.61(+0.98%) |
Aug 06, 2019 | 62.16 | 62.89 | 62.04 | 62.65 | 173,429 | +0.39(+0.62%) |
Aug 05, 2019 | 63.30 | 63.45 | 61.65 | 62.26 | 121,887 | -1.40(-2.20%) |
Aug 02, 2019 | 63.38 | 64.05 | 63.15 | 63.66 | 100,736 | +0.09(+0.14%) |