Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.52 | 70.02 | 69.25 | 69.97 | 79,014 | +0.53(+0.76%) |
Oct 30, 2019 | 69.28 | 69.56 | 68.70 | 69.44 | 94,135 | +0.19(+0.28%) |
Oct 29, 2019 | 68.91 | 69.34 | 68.41 | 69.25 | 85,711 | +0.31(+0.45%) |
Oct 28, 2019 | 69.16 | 69.44 | 68.80 | 68.94 | 97,223 | -0.54(-0.77%) |
Oct 25, 2019 | 69.95 | 70.53 | 69.11 | 69.48 | 91,495 | -0.33(-0.47%) |
Oct 24, 2019 | 69.27 | 70.54 | 69.03 | 69.81 | 193,289 | +0.75(+1.09%) |
Oct 23, 2019 | 68.02 | 69.12 | 67.00 | 69.05 | 1,111,206 | +1.39(+2.05%) |
Oct 22, 2019 | 69.32 | 69.67 | 67.42 | 67.66 | 406,184 | -2.01(-2.88%) |
Oct 21, 2019 | 69.81 | 69.81 | 69.07 | 69.67 | 117,965 | +0.15(+0.21%) |
Oct 18, 2019 | 69.73 | 69.83 | 69.23 | 69.53 | 116,378 | -0.35(-0.51%) |
Oct 17, 2019 | 69.76 | 70.01 | 69.34 | 69.88 | 142,322 | +0.20(+0.29%) |
Oct 16, 2019 | 69.63 | 69.94 | 69.39 | 69.68 | 70,590 | -0.01(-0.01%) |
Oct 15, 2019 | 70.12 | 70.29 | 69.51 | 69.69 | 100,981 | -0.26(-0.38%) |
Oct 14, 2019 | 70.69 | 70.70 | 69.67 | 69.95 | 91,391 | -0.74(-1.05%) |
Oct 11, 2019 | 70.77 | 71.38 | 70.26 | 70.70 | 106,029 | +0.17(+0.24%) |
Oct 10, 2019 | 70.80 | 70.87 | 70.07 | 70.53 | 103,148 | -0.41(-0.58%) |
Oct 09, 2019 | 70.88 | 71.35 | 70.64 | 70.93 | 68,534 | +0.20(+0.28%) |
Oct 08, 2019 | 71.33 | 72.03 | 70.62 | 70.73 | 86,273 | -0.85(-1.19%) |
Oct 07, 2019 | 71.56 | 71.75 | 71.19 | 71.59 | 96,538 | -0.37(-0.52%) |
Oct 04, 2019 | 71.42 | 71.98 | 71.08 | 71.96 | 81,035 | +0.51(+0.71%) |
Oct 03, 2019 | 71.76 | 72.01 | 70.89 | 71.45 | 76,839 | -0.28(-0.39%) |
Oct 02, 2019 | 71.82 | 71.95 | 71.07 | 71.73 | 167,230 | -0.25(-0.35%) |
Oct 01, 2019 | 72.48 | 72.94 | 71.69 | 71.99 | 126,350 | -0.55(-0.76%) |
Sep 30, 2019 | 71.73 | 72.65 | 71.73 | 72.54 | 316,601 | +0.68(+0.95%) |
Sep 27, 2019 | 71.97 | 72.26 | 71.40 | 71.86 | 124,746 | -0.13(-0.18%) |
Sep 26, 2019 | 72.42 | 72.50 | 71.16 | 71.99 | 151,388 | -0.29(-0.40%) |
Sep 25, 2019 | 71.54 | 73.42 | 70.71 | 72.28 | 1,152,554 | +0.87(+1.22%) |
Sep 24, 2019 | 69.28 | 72.36 | 69.25 | 71.41 | 314,615 | +2.52(+3.67%) |
Sep 23, 2019 | 68.40 | 69.24 | 68.26 | 68.88 | 155,657 | +0.30(+0.44%) |
Sep 20, 2019 | 68.54 | 69.35 | 68.21 | 68.58 | 228,793 | -0.05(-0.07%) |
Sep 19, 2019 | 68.71 | 69.17 | 68.21 | 68.63 | 83,570 | +0.27(+0.40%) |
Sep 18, 2019 | 68.27 | 68.81 | 67.73 | 68.35 | 77,994 | +0.11(+0.16%) |
Sep 17, 2019 | 67.92 | 68.70 | 67.73 | 68.25 | 85,303 | +0.47(+0.70%) |
Sep 16, 2019 | 67.93 | 68.61 | 67.22 | 67.77 | 142,681 | +0.10(+0.15%) |
Sep 13, 2019 | 68.13 | 68.72 | 67.47 | 67.67 | 89,293 | -0.51(-0.75%) |
Sep 12, 2019 | 68.36 | 68.85 | 67.61 | 68.18 | 123,786 | +0.16(+0.24%) |
Sep 11, 2019 | 66.60 | 68.09 | 66.38 | 68.02 | 95,488 | +1.30(+1.95%) |
Sep 10, 2019 | 66.77 | 67.71 | 66.12 | 66.72 | 88,622 | -0.35(-0.53%) |
Sep 09, 2019 | 67.49 | 67.49 | 66.43 | 67.07 | 95,083 | -0.49(-0.73%) |
Sep 06, 2019 | 68.63 | 69.07 | 67.44 | 67.56 | 76,851 | -0.75(-1.10%) |
Sep 05, 2019 | 69.21 | 69.21 | 68.14 | 68.32 | 125,356 | -0.89(-1.29%) |
Sep 04, 2019 | 69.58 | 69.73 | 68.89 | 69.21 | 97,505 | -0.28(-0.41%) |
Sep 03, 2019 | 68.70 | 69.66 | 68.70 | 69.49 | 86,681 | +0.60(+0.87%) |
Aug 30, 2019 | 69.00 | 69.38 | 68.45 | 68.89 | 84,228 | +0.04(+0.05%) |
Aug 29, 2019 | 68.35 | 68.87 | 68.02 | 68.85 | 91,713 | +0.74(+1.08%) |
Aug 28, 2019 | 67.80 | 68.65 | 67.53 | 68.12 | 103,689 | -0.03(-0.04%) |
Aug 27, 2019 | 69.07 | 69.20 | 68.03 | 68.14 | 133,838 | -0.47(-0.69%) |
Aug 26, 2019 | 68.26 | 69.13 | 67.36 | 68.61 | 110,317 | +0.82(+1.21%) |
Aug 23, 2019 | 68.89 | 69.51 | 67.48 | 67.79 | 164,824 | -1.08(-1.58%) |
Aug 22, 2019 | 69.02 | 69.39 | 68.04 | 68.88 | 82,818 | -0.14(-0.21%) |
Aug 21, 2019 | 68.58 | 69.02 | 67.98 | 69.02 | 81,914 | +0.70(+1.02%) |
Aug 20, 2019 | 68.71 | 68.88 | 67.89 | 68.32 | 89,996 | -0.34(-0.50%) |
Aug 19, 2019 | 68.24 | 69.14 | 67.60 | 68.67 | 100,267 | +0.45(+0.66%) |
Aug 16, 2019 | 67.30 | 68.27 | 67.08 | 68.22 | 133,629 | +0.94(+1.40%) |
Aug 15, 2019 | 66.59 | 67.51 | 66.17 | 67.28 | 144,537 | +0.90(+1.36%) |
Aug 14, 2019 | 67.28 | 67.62 | 66.06 | 66.37 | 102,268 | -0.80(-1.20%) |
Aug 13, 2019 | 66.69 | 67.49 | 66.17 | 67.18 | 70,302 | +0.42(+0.64%) |
Aug 12, 2019 | 67.41 | 67.64 | 66.51 | 66.75 | 77,795 | -0.57(-0.85%) |
Aug 09, 2019 | 67.83 | 68.40 | 66.83 | 67.32 | 135,841 | -0.32(-0.47%) |
Aug 08, 2019 | 66.71 | 68.03 | 66.12 | 67.64 | 129,658 | +1.00(+1.51%) |
Aug 07, 2019 | 66.07 | 67.21 | 64.82 | 66.63 | 151,844 | +0.23(+0.34%) |
Aug 06, 2019 | 66.14 | 66.57 | 64.91 | 66.41 | 102,443 | +0.42(+0.63%) |
Aug 05, 2019 | 67.12 | 67.55 | 65.45 | 65.99 | 112,515 | -1.33(-1.97%) |
Aug 02, 2019 | 67.64 | 68.02 | 65.52 | 67.32 | 130,421 | -0.32(-0.47%) |