Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.86 | 75.02 | 73.86 | 74.19 | 202,756 | -0.73(-0.97%) |
Oct 30, 2019 | 73.03 | 75.03 | 72.99 | 74.92 | 214,395 | +1.90(+2.60%) |
Oct 29, 2019 | 71.86 | 73.24 | 71.71 | 73.02 | 178,311 | +1.03(+1.43%) |
Oct 28, 2019 | 73.74 | 73.83 | 71.79 | 71.99 | 171,177 | -1.28(-1.75%) |
Oct 25, 2019 | 73.39 | 73.97 | 71.84 | 73.27 | 198,329 | -0.42(-0.57%) |
Oct 24, 2019 | 76.58 | 76.73 | 73.65 | 73.69 | 276,412 | -1.83(-2.43%) |
Oct 23, 2019 | 75.09 | 75.91 | 74.75 | 75.52 | 198,051 | +0.51(+0.68%) |
Oct 22, 2019 | 74.58 | 75.45 | 74.58 | 75.01 | 176,796 | +0.58(+0.78%) |
Oct 21, 2019 | 73.87 | 74.81 | 73.69 | 74.43 | 205,494 | +1.10(+1.49%) |
Oct 18, 2019 | 72.00 | 73.50 | 71.82 | 73.33 | 287,898 | +1.15(+1.60%) |
Oct 17, 2019 | 72.14 | 72.85 | 72.00 | 72.18 | 139,385 | +0.37(+0.51%) |
Oct 16, 2019 | 70.88 | 72.15 | 70.47 | 71.81 | 292,880 | +0.95(+1.34%) |
Oct 15, 2019 | 70.97 | 71.17 | 70.50 | 70.86 | 113,903 | +0.04(+0.05%) |
Oct 14, 2019 | 72.18 | 72.49 | 70.45 | 70.82 | 169,648 | -1.71(-2.35%) |
Oct 11, 2019 | 72.38 | 73.00 | 71.40 | 72.53 | 168,817 | +0.73(+1.01%) |
Oct 10, 2019 | 72.28 | 72.53 | 71.55 | 71.80 | 112,786 | -0.03(-0.04%) |
Oct 09, 2019 | 71.52 | 72.60 | 70.61 | 71.83 | 117,044 | +0.70(+0.98%) |
Oct 08, 2019 | 71.69 | 71.94 | 71.02 | 71.13 | 147,719 | -0.99(-1.37%) |
Oct 07, 2019 | 72.71 | 73.11 | 71.98 | 72.12 | 273,274 | -0.61(-0.84%) |
Oct 04, 2019 | 70.56 | 72.75 | 70.54 | 72.73 | 197,710 | +2.09(+2.96%) |
Oct 03, 2019 | 70.84 | 71.47 | 70.36 | 70.64 | 180,697 | -0.10(-0.14%) |
Oct 02, 2019 | 70.99 | 71.18 | 70.03 | 70.73 | 185,179 | -0.71(-0.99%) |
Oct 01, 2019 | 72.00 | 72.49 | 71.04 | 71.44 | 113,061 | -0.55(-0.77%) |
Sep 30, 2019 | 71.88 | 72.26 | 71.35 | 71.99 | 134,102 | +0.23(+0.32%) |
Sep 27, 2019 | 72.80 | 72.80 | 71.29 | 71.76 | 148,489 | -0.82(-1.13%) |
Sep 26, 2019 | 72.72 | 73.56 | 72.05 | 72.59 | 185,661 | +0.38(+0.52%) |
Sep 25, 2019 | 71.54 | 72.50 | 71.15 | 72.21 | 132,801 | +0.84(+1.18%) |
Sep 24, 2019 | 72.12 | 72.29 | 71.17 | 71.36 | 131,392 | -0.36(-0.50%) |
Sep 23, 2019 | 71.69 | 72.20 | 71.19 | 71.72 | 173,191 | +0.78(+1.09%) |
Sep 20, 2019 | 70.80 | 71.17 | 70.42 | 70.95 | 322,156 | +0.08(+0.11%) |
Sep 19, 2019 | 71.71 | 71.79 | 70.60 | 70.87 | 196,532 | -0.47(-0.65%) |
Sep 18, 2019 | 71.49 | 72.01 | 70.93 | 71.33 | 199,197 | +0.47(+0.66%) |
Sep 17, 2019 | 70.05 | 71.28 | 69.86 | 70.87 | 197,883 | +1.01(+1.44%) |
Sep 16, 2019 | 69.35 | 69.95 | 69.00 | 69.86 | 185,984 | +0.01(+0.01%) |
Sep 13, 2019 | 70.62 | 70.73 | 69.44 | 69.85 | 322,776 | -0.35(-0.50%) |
Sep 12, 2019 | 69.57 | 70.70 | 69.57 | 70.20 | 283,301 | +0.47(+0.67%) |
Sep 11, 2019 | 69.07 | 69.77 | 68.67 | 69.74 | 371,490 | +0.72(+1.04%) |
Sep 10, 2019 | 69.13 | 69.24 | 67.66 | 69.02 | 152,839 | -0.29(-0.42%) |
Sep 09, 2019 | 69.55 | 69.55 | 68.45 | 69.31 | 207,663 | -0.45(-0.64%) |
Sep 06, 2019 | 70.62 | 70.62 | 69.69 | 69.76 | 137,654 | -0.45(-0.64%) |
Sep 05, 2019 | 70.25 | 70.26 | 68.82 | 70.20 | 302,097 | +0.24(+0.35%) |
Sep 04, 2019 | 69.99 | 70.56 | 69.23 | 69.96 | 255,908 | +0.05(+0.07%) |
Sep 03, 2019 | 71.29 | 71.37 | 69.69 | 69.91 | 197,500 | -2.06(-2.87%) |
Aug 30, 2019 | 71.57 | 72.44 | 71.09 | 71.97 | 185,637 | +0.76(+1.06%) |
Aug 29, 2019 | 70.74 | 71.57 | 70.37 | 71.22 | 128,657 | +1.06(+1.51%) |
Aug 28, 2019 | 70.23 | 70.38 | 69.91 | 70.16 | 122,818 | +0.08(+0.11%) |
Aug 27, 2019 | 70.64 | 71.40 | 70.03 | 70.08 | 131,486 | +0.06(+0.08%) |
Aug 26, 2019 | 69.38 | 70.05 | 69.03 | 70.03 | 132,846 | +1.10(+1.60%) |
Aug 23, 2019 | 70.15 | 71.28 | 68.78 | 68.92 | 209,371 | -1.28(-1.82%) |
Aug 22, 2019 | 70.36 | 70.52 | 69.57 | 70.20 | 116,624 | +0.09(+0.12%) |
Aug 21, 2019 | 70.71 | 70.71 | 69.90 | 70.11 | 142,667 | -0.18(-0.26%) |
Aug 20, 2019 | 70.71 | 70.71 | 69.68 | 70.30 | 137,130 | -0.85(-1.20%) |
Aug 19, 2019 | 70.24 | 71.72 | 69.97 | 71.15 | 143,630 | +0.30(+0.42%) |
Aug 16, 2019 | 70.07 | 71.25 | 69.72 | 70.85 | 149,126 | +0.82(+1.17%) |
Aug 15, 2019 | 69.08 | 70.14 | 69.08 | 70.03 | 163,024 | +0.74(+1.06%) |
Aug 14, 2019 | 69.37 | 70.05 | 68.70 | 69.29 | 179,003 | -0.60(-0.86%) |
Aug 13, 2019 | 68.52 | 70.23 | 68.52 | 69.89 | 237,605 | +1.37(+2.01%) |
Aug 12, 2019 | 68.70 | 68.88 | 67.88 | 68.52 | 170,994 | -0.41(-0.59%) |
Aug 09, 2019 | 66.04 | 69.33 | 66.04 | 68.92 | 274,483 | -0.46(-0.67%) |
Aug 08, 2019 | 67.38 | 69.45 | 66.76 | 69.39 | 383,077 | +6.34(+10.05%) |
Aug 07, 2019 | 62.67 | 63.56 | 61.81 | 63.05 | 161,411 | +0.61(+0.98%) |
Aug 06, 2019 | 61.96 | 62.68 | 61.83 | 62.44 | 174,006 | +0.39(+0.62%) |
Aug 05, 2019 | 63.09 | 63.24 | 61.45 | 62.05 | 122,292 | -1.39(-2.20%) |
Aug 02, 2019 | 63.17 | 63.84 | 62.94 | 63.45 | 101,070 | +0.09(+0.14%) |