Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.43 | 64.85 | 63.23 | 63.51 | 398,768 | -0.81(-1.25%) |
Oct 30, 2019 | 63.73 | 64.38 | 63.20 | 64.31 | 275,116 | +0.39(+0.61%) |
Oct 29, 2019 | 64.27 | 64.65 | 63.44 | 63.92 | 240,421 | -0.37(-0.58%) |
Oct 28, 2019 | 62.06 | 65.13 | 62.06 | 64.29 | 490,835 | +2.20(+3.54%) |
Oct 25, 2019 | 62.05 | 63.42 | 61.26 | 62.09 | 748,185 | -0.27(-0.44%) |
Oct 24, 2019 | 69.91 | 69.91 | 62.27 | 62.36 | 1,840,213 | -10.60(-14.53%) |
Oct 23, 2019 | 73.01 | 73.88 | 72.39 | 72.96 | 359,346 | -0.16(-0.22%) |
Oct 22, 2019 | 72.90 | 73.45 | 72.28 | 73.12 | 195,623 | +0.26(+0.36%) |
Oct 21, 2019 | 71.97 | 73.06 | 71.78 | 72.86 | 189,465 | +1.09(+1.51%) |
Oct 18, 2019 | 71.68 | 72.41 | 71.06 | 71.77 | 236,809 | -0.22(-0.30%) |
Oct 17, 2019 | 71.66 | 72.49 | 71.48 | 71.99 | 192,682 | +0.56(+0.79%) |
Oct 16, 2019 | 70.99 | 71.70 | 70.41 | 71.43 | 172,718 | +0.43(+0.61%) |
Oct 15, 2019 | 70.27 | 71.70 | 69.13 | 71.00 | 237,202 | +0.82(+1.17%) |
Oct 14, 2019 | 71.01 | 71.01 | 69.64 | 70.17 | 215,694 | -0.81(-1.14%) |
Oct 11, 2019 | 70.87 | 71.63 | 70.21 | 70.98 | 201,039 | +0.87(+1.24%) |
Oct 10, 2019 | 69.67 | 70.24 | 69.47 | 70.11 | 186,122 | +0.30(+0.43%) |
Oct 09, 2019 | 69.02 | 70.01 | 68.22 | 69.81 | 156,086 | +1.08(+1.57%) |
Oct 08, 2019 | 69.31 | 69.35 | 68.13 | 68.73 | 207,866 | -0.85(-1.22%) |
Oct 07, 2019 | 69.66 | 69.75 | 68.63 | 69.58 | 277,958 | -0.20(-0.29%) |
Oct 04, 2019 | 69.57 | 69.85 | 69.07 | 69.78 | 134,688 | +0.46(+0.67%) |
Oct 03, 2019 | 70.37 | 70.64 | 68.35 | 69.32 | 272,543 | -0.91(-1.30%) |
Oct 02, 2019 | 70.60 | 70.60 | 69.49 | 70.23 | 265,054 | -0.84(-1.19%) |
Oct 01, 2019 | 71.72 | 72.76 | 70.74 | 71.08 | 279,585 | -0.49(-0.68%) |
Sep 30, 2019 | 71.45 | 72.29 | 69.36 | 71.57 | 275,959 | +0.45(+0.64%) |
Sep 27, 2019 | 71.82 | 72.04 | 70.62 | 71.11 | 276,001 | -0.24(-0.34%) |
Sep 26, 2019 | 70.76 | 72.06 | 70.05 | 71.36 | 324,359 | +0.55(+0.78%) |
Sep 25, 2019 | 71.26 | 71.71 | 69.55 | 70.81 | 329,502 | -0.10(-0.14%) |
Sep 24, 2019 | 71.10 | 71.66 | 69.59 | 70.91 | 386,529 | +0.24(+0.35%) |
Sep 23, 2019 | 69.54 | 71.23 | 68.70 | 70.66 | 303,125 | +1.14(+1.64%) |
Sep 20, 2019 | 67.22 | 69.60 | 66.89 | 69.52 | 670,242 | +2.20(+3.27%) |
Sep 19, 2019 | 68.10 | 68.31 | 67.06 | 67.32 | 259,647 | -0.41(-0.60%) |
Sep 18, 2019 | 68.70 | 68.70 | 66.44 | 67.73 | 334,343 | -0.84(-1.23%) |
Sep 17, 2019 | 68.40 | 69.22 | 67.45 | 68.57 | 276,157 | +0.37(+0.54%) |
Sep 16, 2019 | 68.65 | 69.30 | 67.83 | 68.20 | 227,849 | -0.75(-1.09%) |
Sep 13, 2019 | 68.79 | 69.90 | 68.43 | 68.95 | 199,825 | +0.29(+0.42%) |
Sep 12, 2019 | 70.82 | 71.29 | 68.43 | 68.66 | 235,289 | -1.91(-2.71%) |
Sep 11, 2019 | 70.21 | 70.73 | 68.64 | 70.57 | 321,398 | +0.36(+0.52%) |
Sep 10, 2019 | 70.43 | 71.29 | 69.18 | 70.21 | 345,843 | -0.25(-0.36%) |
Sep 09, 2019 | 69.16 | 70.56 | 69.16 | 70.46 | 211,226 | +1.32(+1.91%) |
Sep 06, 2019 | 70.24 | 71.05 | 69.01 | 69.14 | 175,537 | -0.99(-1.41%) |
Sep 05, 2019 | 70.87 | 72.15 | 70.01 | 70.13 | 280,540 | -0.05(-0.08%) |
Sep 04, 2019 | 70.92 | 70.92 | 69.43 | 70.18 | 268,653 | -0.28(-0.40%) |
Sep 03, 2019 | 70.37 | 70.80 | 69.35 | 70.46 | 270,657 | +0.06(+0.09%) |
Aug 30, 2019 | 71.27 | 71.55 | 70.22 | 70.40 | 185,473 | -0.65(-0.92%) |
Aug 29, 2019 | 70.37 | 71.57 | 69.99 | 71.05 | 184,425 | +1.39(+1.99%) |
Aug 28, 2019 | 69.85 | 70.49 | 69.08 | 69.66 | 176,184 | -0.20(-0.29%) |
Aug 27, 2019 | 69.92 | 70.75 | 69.45 | 69.86 | 217,683 | +0.62(+0.90%) |
Aug 26, 2019 | 69.85 | 70.53 | 69.10 | 69.24 | 232,775 | -0.05(-0.08%) |
Aug 23, 2019 | 71.32 | 71.32 | 69.02 | 69.29 | 308,128 | -2.45(-3.41%) |
Aug 22, 2019 | 71.88 | 72.53 | 70.03 | 71.74 | 334,214 | +0.44(+0.62%) |
Aug 21, 2019 | 70.37 | 71.49 | 69.57 | 71.30 | 380,736 | +1.97(+2.84%) |
Aug 20, 2019 | 72.22 | 72.22 | 69.20 | 69.33 | 392,503 | -3.14(-4.34%) |
Aug 19, 2019 | 72.24 | 73.89 | 71.40 | 72.47 | 313,698 | +1.16(+1.62%) |
Aug 16, 2019 | 74.41 | 75.51 | 71.25 | 71.31 | 336,550 | -2.83(-3.81%) |
Aug 15, 2019 | 72.32 | 74.55 | 71.65 | 74.14 | 381,578 | +2.06(+2.86%) |
Aug 14, 2019 | 69.68 | 73.03 | 69.04 | 72.08 | 695,090 | +1.40(+1.98%) |
Aug 13, 2019 | 72.50 | 73.15 | 68.99 | 70.68 | 585,758 | -2.37(-3.24%) |
Aug 12, 2019 | 73.04 | 73.39 | 72.02 | 73.05 | 356,471 | -0.47(-0.64%) |
Aug 09, 2019 | 73.92 | 74.43 | 73.37 | 73.52 | 202,041 | -0.85(-1.14%) |
Aug 08, 2019 | 74.01 | 75.42 | 73.02 | 74.37 | 323,789 | +1.10(+1.50%) |
Aug 07, 2019 | 78.11 | 78.11 | 72.34 | 73.27 | 660,223 | -5.74(-7.26%) |
Aug 06, 2019 | 76.37 | 79.13 | 75.97 | 79.00 | 325,269 | +2.81(+3.69%) |
Aug 05, 2019 | 75.79 | 76.56 | 74.83 | 76.19 | 356,642 | -1.12(-1.45%) |
Aug 02, 2019 | 74.64 | 77.52 | 74.56 | 77.31 | 301,899 | +2.37(+3.16%) |