Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.19 | 72.68 | 71.53 | 71.75 | 277,298 | -0.59(-0.81%) |
Oct 30, 2019 | 73.60 | 73.64 | 71.63 | 72.34 | 189,618 | -1.45(-1.97%) |
Oct 29, 2019 | 73.01 | 73.83 | 72.87 | 73.79 | 167,118 | +0.47(+0.64%) |
Oct 28, 2019 | 72.90 | 73.95 | 72.48 | 73.32 | 250,841 | +0.57(+0.78%) |
Oct 25, 2019 | 71.95 | 73.57 | 71.83 | 72.75 | 237,256 | +0.73(+1.01%) |
Oct 24, 2019 | 72.03 | 72.22 | 67.98 | 72.02 | 366,108 | +0.40(+0.55%) |
Oct 23, 2019 | 70.88 | 71.91 | 69.46 | 71.63 | 441,690 | +0.60(+0.85%) |
Oct 22, 2019 | 68.30 | 71.23 | 67.18 | 71.02 | 393,447 | +2.26(+3.29%) |
Oct 21, 2019 | 68.36 | 69.34 | 68.30 | 68.76 | 388,026 | +1.25(+1.86%) |
Oct 18, 2019 | 66.98 | 67.73 | 66.34 | 67.50 | 503,339 | +0.08(+0.12%) |
Oct 17, 2019 | 67.65 | 67.87 | 67.04 | 67.42 | 262,335 | +0.20(+0.30%) |
Oct 16, 2019 | 67.74 | 68.58 | 66.77 | 67.22 | 329,332 | -1.03(-1.51%) |
Oct 15, 2019 | 68.65 | 69.36 | 68.01 | 68.25 | 229,458 | -0.27(-0.39%) |
Oct 14, 2019 | 67.49 | 68.69 | 67.40 | 68.52 | 148,322 | +0.52(+0.77%) |
Oct 11, 2019 | 67.98 | 69.65 | 67.97 | 68.00 | 245,793 | +1.36(+2.04%) |
Oct 10, 2019 | 65.92 | 66.86 | 65.82 | 66.64 | 215,545 | +0.99(+1.51%) |
Oct 09, 2019 | 66.36 | 66.36 | 65.14 | 65.65 | 170,980 | -0.06(-0.10%) |
Oct 08, 2019 | 65.41 | 66.08 | 64.75 | 65.71 | 157,880 | -0.68(-1.02%) |
Oct 07, 2019 | 66.60 | 66.98 | 65.96 | 66.39 | 130,033 | -0.72(-1.08%) |
Oct 04, 2019 | 66.63 | 67.21 | 65.47 | 67.11 | 314,199 | +0.42(+0.64%) |
Oct 03, 2019 | 65.72 | 66.75 | 64.29 | 66.68 | 275,759 | +0.55(+0.83%) |
Oct 02, 2019 | 67.59 | 67.90 | 65.54 | 66.13 | 215,604 | -2.24(-3.27%) |
Oct 01, 2019 | 70.50 | 71.28 | 68.10 | 68.37 | 307,913 | -1.56(-2.23%) |
Sep 30, 2019 | 70.15 | 70.58 | 69.75 | 69.93 | 157,629 | +0.11(+0.15%) |
Sep 27, 2019 | 70.73 | 71.40 | 69.60 | 69.82 | 164,860 | -0.30(-0.42%) |
Sep 26, 2019 | 71.11 | 71.11 | 70.09 | 70.12 | 148,037 | -1.09(-1.53%) |
Sep 25, 2019 | 70.37 | 71.77 | 70.23 | 71.21 | 361,867 | +1.15(+1.63%) |
Sep 24, 2019 | 71.02 | 71.34 | 69.40 | 70.07 | 234,810 | -0.87(-1.23%) |
Sep 23, 2019 | 70.17 | 71.57 | 69.96 | 70.94 | 220,591 | +0.88(+1.26%) |
Sep 20, 2019 | 70.20 | 71.48 | 70.04 | 70.06 | 637,821 | -0.08(-0.12%) |
Sep 19, 2019 | 72.03 | 72.43 | 69.90 | 70.14 | 295,025 | -2.05(-2.84%) |
Sep 18, 2019 | 72.72 | 72.90 | 71.61 | 72.19 | 209,473 | -0.74(-1.01%) |
Sep 17, 2019 | 72.78 | 73.28 | 71.69 | 72.92 | 236,963 | -0.48(-0.65%) |
Sep 16, 2019 | 73.20 | 73.92 | 73.08 | 73.40 | 340,053 | -0.37(-0.50%) |
Sep 13, 2019 | 73.19 | 74.43 | 72.28 | 73.77 | 345,574 | +1.02(+1.40%) |
Sep 12, 2019 | 72.16 | 72.96 | 70.91 | 72.75 | 320,393 | +0.55(+0.76%) |
Sep 11, 2019 | 71.66 | 72.23 | 70.38 | 72.20 | 415,224 | +0.89(+1.25%) |
Sep 10, 2019 | 69.67 | 71.68 | 68.99 | 71.32 | 397,271 | +1.59(+2.28%) |
Sep 09, 2019 | 68.10 | 69.84 | 67.81 | 69.73 | 365,332 | +2.03(+2.99%) |
Sep 06, 2019 | 68.10 | 68.93 | 67.49 | 67.70 | 256,126 | -0.23(-0.34%) |
Sep 05, 2019 | 66.75 | 68.34 | 66.70 | 67.93 | 300,024 | +2.00(+3.03%) |
Sep 04, 2019 | 65.97 | 66.17 | 65.46 | 65.93 | 189,049 | +0.91(+1.41%) |
Sep 03, 2019 | 65.71 | 65.71 | 64.07 | 65.02 | 279,336 | -1.54(-2.32%) |
Aug 30, 2019 | 66.73 | 66.97 | 65.72 | 66.56 | 195,021 | +0.30(+0.45%) |
Aug 29, 2019 | 66.15 | 66.83 | 65.41 | 66.27 | 162,061 | +1.01(+1.55%) |
Aug 28, 2019 | 64.43 | 65.84 | 64.35 | 65.25 | 220,352 | +0.71(+1.10%) |
Aug 27, 2019 | 65.82 | 65.82 | 64.24 | 64.54 | 308,479 | -0.71(-1.09%) |
Aug 26, 2019 | 65.63 | 65.69 | 64.33 | 65.25 | 202,850 | +0.52(+0.80%) |
Aug 23, 2019 | 67.07 | 67.07 | 64.54 | 64.73 | 222,006 | -2.93(-4.33%) |
Aug 22, 2019 | 68.36 | 68.71 | 67.39 | 67.67 | 182,303 | -0.29(-0.42%) |
Aug 21, 2019 | 68.12 | 68.61 | 67.59 | 67.95 | 205,366 | +0.75(+1.12%) |
Aug 20, 2019 | 67.40 | 67.68 | 66.97 | 67.20 | 229,968 | -0.29(-0.43%) |
Aug 19, 2019 | 67.49 | 67.85 | 66.74 | 67.49 | 244,662 | +1.01(+1.52%) |
Aug 16, 2019 | 64.61 | 66.63 | 64.33 | 66.47 | 263,820 | +2.27(+3.53%) |
Aug 15, 2019 | 65.37 | 65.52 | 64.04 | 64.20 | 273,503 | -0.91(-1.39%) |
Aug 14, 2019 | 65.99 | 66.20 | 64.51 | 65.11 | 252,823 | -2.13(-3.17%) |
Aug 13, 2019 | 66.55 | 68.58 | 66.55 | 67.24 | 165,270 | +0.41(+0.62%) |
Aug 12, 2019 | 67.06 | 67.06 | 66.30 | 66.83 | 251,471 | -0.47(-0.69%) |
Aug 09, 2019 | 68.21 | 68.21 | 66.76 | 67.30 | 210,521 | -1.22(-1.78%) |
Aug 08, 2019 | 67.46 | 68.82 | 67.26 | 68.52 | 368,933 | +1.64(+2.45%) |
Aug 07, 2019 | 65.65 | 67.08 | 65.15 | 66.88 | 237,631 | +0.26(+0.39%) |
Aug 06, 2019 | 66.28 | 66.68 | 65.22 | 66.62 | 204,531 | +0.84(+1.28%) |
Aug 05, 2019 | 66.41 | 66.50 | 65.08 | 65.77 | 315,801 | -2.18(-3.21%) |
Aug 02, 2019 | 67.36 | 68.14 | 66.99 | 67.95 | 228,584 | -0.05(-0.08%) |