Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 65.57 | 66.88 | 64.98 | 66.33 | 95,813 | +0.92(+1.41%) |
Oct 30, 2019 | 65.54 | 66.22 | 64.54 | 65.40 | 149,966 | -0.62(-0.95%) |
Oct 29, 2019 | 68.81 | 70.38 | 64.84 | 66.03 | 223,560 | -5.07(-7.13%) |
Oct 28, 2019 | 71.03 | 71.91 | 70.61 | 71.10 | 64,001 | +0.53(+0.76%) |
Oct 25, 2019 | 70.52 | 71.04 | 70.23 | 70.57 | 25,538 | +0.04(+0.06%) |
Oct 24, 2019 | 71.35 | 71.71 | 69.58 | 70.53 | 52,162 | -0.98(-1.37%) |
Oct 23, 2019 | 71.77 | 72.26 | 71.40 | 71.51 | 23,536 | -0.86(-1.19%) |
Oct 22, 2019 | 72.86 | 73.39 | 72.32 | 72.37 | 31,951 | -0.50(-0.68%) |
Oct 21, 2019 | 72.98 | 73.78 | 72.58 | 72.86 | 23,158 | +0.13(+0.18%) |
Oct 18, 2019 | 73.33 | 73.33 | 72.39 | 72.74 | 18,875 | -0.36(-0.49%) |
Oct 17, 2019 | 73.52 | 74.43 | 72.79 | 73.09 | 31,339 | -0.07(-0.09%) |
Oct 16, 2019 | 73.26 | 73.78 | 72.84 | 73.16 | 29,068 | -0.01(-0.01%) |
Oct 15, 2019 | 72.05 | 73.35 | 72.05 | 73.17 | 45,080 | +0.98(+1.36%) |
Oct 14, 2019 | 72.78 | 72.78 | 72.19 | 72.19 | 10,090 | -0.55(-0.76%) |
Oct 11, 2019 | 72.19 | 73.30 | 72.04 | 72.75 | 50,571 | +1.66(+2.34%) |
Oct 10, 2019 | 69.41 | 71.12 | 69.40 | 71.08 | 35,803 | +0.73(+1.04%) |
Oct 09, 2019 | 69.98 | 70.59 | 69.88 | 70.35 | 26,275 | +0.42(+0.59%) |
Oct 08, 2019 | 69.82 | 70.56 | 69.46 | 69.93 | 35,027 | -0.80(-1.13%) |
Oct 07, 2019 | 70.54 | 71.08 | 70.51 | 70.73 | 19,206 | -0.02(-0.03%) |
Oct 04, 2019 | 70.55 | 70.97 | 70.18 | 70.75 | 32,704 | +0.58(+0.83%) |
Oct 03, 2019 | 69.64 | 70.25 | 68.15 | 70.17 | 84,224 | +0.59(+0.85%) |
Oct 02, 2019 | 70.76 | 70.76 | 68.48 | 69.58 | 49,141 | -2.21(-3.08%) |
Oct 01, 2019 | 74.40 | 74.40 | 71.64 | 71.78 | 58,011 | -2.57(-3.45%) |
Sep 30, 2019 | 73.96 | 75.35 | 73.96 | 74.35 | 91,237 | +0.35(+0.47%) |
Sep 27, 2019 | 73.96 | 74.60 | 73.69 | 74.00 | 49,562 | +0.06(+0.08%) |
Sep 26, 2019 | 72.81 | 74.26 | 72.81 | 73.94 | 40,746 | +0.99(+1.36%) |
Sep 25, 2019 | 72.72 | 73.47 | 72.37 | 72.95 | 52,008 | +0.38(+0.52%) |
Sep 24, 2019 | 72.39 | 72.99 | 72.24 | 72.58 | 62,398 | -0.12(-0.16%) |
Sep 23, 2019 | 72.43 | 74.29 | 72.14 | 72.70 | 45,059 | +0.94(+1.31%) |
Sep 20, 2019 | 70.45 | 72.46 | 70.45 | 71.75 | 33,916 | +1.49(+2.11%) |
Sep 19, 2019 | 69.26 | 70.75 | 69.15 | 70.27 | 22,160 | +1.10(+1.59%) |
Sep 18, 2019 | 69.99 | 70.34 | 68.60 | 69.17 | 18,435 | -0.47(-0.67%) |
Sep 17, 2019 | 68.56 | 69.88 | 68.40 | 69.63 | 34,442 | +0.84(+1.22%) |
Sep 16, 2019 | 68.61 | 69.38 | 68.59 | 68.79 | 112,334 | -0.13(-0.19%) |
Sep 13, 2019 | 68.45 | 69.60 | 68.27 | 68.92 | 63,491 | +0.61(+0.90%) |
Sep 12, 2019 | 67.13 | 68.65 | 67.13 | 68.31 | 38,488 | +0.63(+0.94%) |
Sep 11, 2019 | 67.73 | 68.37 | 66.93 | 67.67 | 51,381 | -0.41(-0.60%) |
Sep 10, 2019 | 66.57 | 68.12 | 66.57 | 68.08 | 56,162 | +1.56(+2.34%) |
Sep 09, 2019 | 67.47 | 67.94 | 66.40 | 66.52 | 20,016 | -1.09(-1.61%) |
Sep 06, 2019 | 66.47 | 67.95 | 65.86 | 67.61 | 26,244 | +1.14(+1.71%) |
Sep 05, 2019 | 65.84 | 67.98 | 65.84 | 66.47 | 78,484 | +0.45(+0.68%) |
Sep 04, 2019 | 65.78 | 66.37 | 65.59 | 66.03 | 61,316 | +0.62(+0.95%) |
Sep 03, 2019 | 66.41 | 66.93 | 65.03 | 65.40 | 38,477 | -1.47(-2.19%) |
Aug 30, 2019 | 67.58 | 67.58 | 66.40 | 66.87 | 32,301 | -0.17(-0.25%) |
Aug 29, 2019 | 65.83 | 67.25 | 65.83 | 67.04 | 54,653 | +1.52(+2.31%) |
Aug 28, 2019 | 63.93 | 66.14 | 63.93 | 65.52 | 43,664 | +0.78(+1.21%) |
Aug 27, 2019 | 65.44 | 65.46 | 64.30 | 64.74 | 88,552 | -0.31(-0.47%) |
Aug 26, 2019 | 65.75 | 66.07 | 64.95 | 65.05 | 31,512 | -0.30(-0.45%) |
Aug 23, 2019 | 66.39 | 66.57 | 65.16 | 65.34 | 54,003 | -1.33(-1.99%) |
Aug 22, 2019 | 67.70 | 67.70 | 66.54 | 66.67 | 23,972 | -1.00(-1.48%) |
Aug 21, 2019 | 68.02 | 68.22 | 67.53 | 67.67 | 18,784 | +0.49(+0.72%) |
Aug 20, 2019 | 67.25 | 67.46 | 66.79 | 67.19 | 40,207 | -0.26(-0.38%) |
Aug 19, 2019 | 67.61 | 68.26 | 67.10 | 67.45 | 40,369 | +0.36(+0.53%) |
Aug 16, 2019 | 66.86 | 67.81 | 66.63 | 67.09 | 65,308 | +0.62(+0.94%) |
Aug 15, 2019 | 66.64 | 67.22 | 65.98 | 66.46 | 37,335 | -0.63(-0.94%) |
Aug 14, 2019 | 68.28 | 68.28 | 66.46 | 67.10 | 111,014 | -1.72(-2.50%) |
Aug 13, 2019 | 69.02 | 69.85 | 68.17 | 68.82 | 57,323 | -0.31(-0.44%) |
Aug 12, 2019 | 70.38 | 70.38 | 68.49 | 69.13 | 55,873 | -1.22(-1.73%) |
Aug 09, 2019 | 71.43 | 71.43 | 70.26 | 70.35 | 70,053 | -0.72(-1.02%) |
Aug 08, 2019 | 70.44 | 71.55 | 70.18 | 71.07 | 60,583 | +1.24(+1.77%) |
Aug 07, 2019 | 69.75 | 70.07 | 68.58 | 69.83 | 44,541 | +0.35(+0.50%) |
Aug 06, 2019 | 69.95 | 70.79 | 68.17 | 69.49 | 83,085 | -0.97(-1.38%) |
Aug 05, 2019 | 70.68 | 73.49 | 69.07 | 70.46 | 32,651 | -1.23(-1.71%) |
Aug 02, 2019 | 71.66 | 71.97 | 71.09 | 71.69 | 37,247 | -0.31(-0.43%) |