Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.20 | 69.83 | 67.26 | 67.89 | 5,210,341 | -1.29(-1.87%) |
Oct 30, 2019 | 73.69 | 74.50 | 68.47 | 69.19 | 11,880,121 | -12.06(-14.85%) |
Oct 29, 2019 | 80.63 | 81.83 | 80.30 | 81.25 | 2,780,355 | +0.17(+0.21%) |
Oct 28, 2019 | 81.69 | 81.89 | 80.86 | 81.08 | 1,780,173 | +0.20(+0.24%) |
Oct 25, 2019 | 78.40 | 80.95 | 78.40 | 80.88 | 1,636,159 | +2.18(+2.77%) |
Oct 24, 2019 | 79.46 | 79.68 | 78.30 | 78.70 | 1,756,941 | -1.22(-1.53%) |
Oct 23, 2019 | 79.98 | 80.82 | 79.43 | 79.92 | 1,780,275 | +0.17(+0.21%) |
Oct 22, 2019 | 77.71 | 79.80 | 77.27 | 79.75 | 1,329,997 | +1.83(+2.35%) |
Oct 21, 2019 | 78.11 | 78.54 | 77.35 | 77.92 | 987,337 | +0.23(+0.29%) |
Oct 18, 2019 | 77.86 | 78.36 | 77.08 | 77.69 | 1,162,557 | -0.09(-0.12%) |
Oct 17, 2019 | 77.52 | 78.09 | 77.43 | 77.79 | 1,244,611 | +0.59(+0.77%) |
Oct 16, 2019 | 75.62 | 77.80 | 75.54 | 77.19 | 1,844,006 | +0.64(+0.83%) |
Oct 15, 2019 | 76.05 | 77.42 | 75.72 | 76.56 | 1,526,973 | -0.03(-0.04%) |
Oct 14, 2019 | 76.51 | 76.90 | 76.03 | 76.58 | 894,328 | +0.06(+0.08%) |
Oct 11, 2019 | 76.26 | 77.35 | 76.26 | 76.52 | 1,067,859 | +0.83(+1.09%) |
Oct 10, 2019 | 74.38 | 75.73 | 74.37 | 75.69 | 1,246,851 | +1.18(+1.58%) |
Oct 09, 2019 | 74.35 | 74.81 | 74.17 | 74.52 | 653,337 | +0.78(+1.06%) |
Oct 08, 2019 | 74.46 | 74.46 | 73.70 | 73.74 | 1,165,366 | -1.15(-1.53%) |
Oct 07, 2019 | 74.44 | 75.26 | 73.78 | 74.89 | 980,939 | +0.13(+0.17%) |
Oct 04, 2019 | 73.93 | 74.92 | 73.93 | 74.76 | 847,825 | +1.07(+1.45%) |
Oct 03, 2019 | 73.56 | 74.02 | 72.60 | 73.69 | 1,406,370 | -0.09(-0.12%) |
Oct 02, 2019 | 74.73 | 75.45 | 73.60 | 73.78 | 2,071,720 | -1.23(-1.64%) |
Oct 01, 2019 | 76.48 | 77.08 | 74.54 | 75.01 | 1,414,131 | -1.09(-1.43%) |
Sep 30, 2019 | 75.55 | 76.53 | 75.55 | 76.10 | 1,195,950 | +0.89(+1.18%) |
Sep 27, 2019 | 75.93 | 76.19 | 74.82 | 75.21 | 781,537 | -0.27(-0.36%) |
Sep 26, 2019 | 75.83 | 75.98 | 75.42 | 75.48 | 700,098 | -0.69(-0.91%) |
Sep 25, 2019 | 74.91 | 76.27 | 74.68 | 76.17 | 1,200,475 | +1.51(+2.02%) |
Sep 24, 2019 | 75.60 | 75.90 | 74.51 | 74.66 | 1,229,262 | -0.64(-0.85%) |
Sep 23, 2019 | 75.64 | 75.88 | 75.13 | 75.30 | 1,070,313 | -0.55(-0.72%) |
Sep 20, 2019 | 77.28 | 77.49 | 75.45 | 75.85 | 1,823,104 | -0.99(-1.28%) |
Sep 19, 2019 | 77.53 | 77.73 | 76.72 | 76.83 | 1,076,933 | -1.07(-1.37%) |
Sep 18, 2019 | 76.90 | 78.04 | 76.22 | 77.90 | 1,351,512 | +0.48(+0.63%) |
Sep 17, 2019 | 76.74 | 77.55 | 75.97 | 77.42 | 1,492,681 | +0.86(+1.13%) |
Sep 16, 2019 | 77.52 | 77.94 | 76.06 | 76.56 | 1,094,232 | -1.62(-2.08%) |
Sep 13, 2019 | 77.64 | 78.47 | 77.52 | 78.18 | 1,158,658 | +0.58(+0.75%) |
Sep 12, 2019 | 79.95 | 79.95 | 77.12 | 77.60 | 1,276,414 | -2.35(-2.94%) |
Sep 11, 2019 | 77.74 | 80.04 | 76.97 | 79.95 | 2,564,153 | +2.13(+2.73%) |
Sep 10, 2019 | 74.89 | 78.44 | 74.87 | 77.82 | 2,881,194 | +3.06(+4.09%) |
Sep 09, 2019 | 74.88 | 75.22 | 74.02 | 74.76 | 1,638,459 | +0.01(+0.01%) |
Sep 06, 2019 | 75.61 | 75.97 | 74.60 | 74.75 | 1,767,176 | -0.59(-0.79%) |
Sep 05, 2019 | 74.61 | 75.50 | 74.54 | 75.34 | 951,359 | +1.51(+2.04%) |
Sep 04, 2019 | 73.76 | 74.26 | 73.36 | 73.84 | 1,028,949 | +0.63(+0.87%) |
Sep 03, 2019 | 74.66 | 75.39 | 73.05 | 73.20 | 1,530,426 | -2.18(-2.89%) |
Aug 30, 2019 | 75.48 | 76.28 | 75.14 | 75.38 | 920,119 | +0.33(+0.44%) |
Aug 29, 2019 | 74.94 | 76.11 | 74.73 | 75.05 | 990,279 | +0.85(+1.14%) |
Aug 28, 2019 | 73.46 | 74.52 | 72.88 | 74.20 | 1,125,983 | +0.75(+1.02%) |
Aug 27, 2019 | 74.66 | 74.87 | 73.35 | 73.45 | 1,049,152 | -0.68(-0.91%) |
Aug 26, 2019 | 73.76 | 74.24 | 73.26 | 74.13 | 1,000,109 | +0.77(+1.05%) |
Aug 23, 2019 | 74.57 | 74.57 | 73.05 | 73.36 | 1,311,974 | -1.33(-1.78%) |
Aug 22, 2019 | 75.33 | 75.59 | 74.18 | 74.69 | 1,387,223 | -0.48(-0.64%) |
Aug 21, 2019 | 75.62 | 75.98 | 75.07 | 75.17 | 1,278,602 | +0.08(+0.11%) |
Aug 20, 2019 | 75.32 | 75.69 | 74.67 | 75.09 | 1,671,450 | -0.12(-0.17%) |
Aug 19, 2019 | 75.50 | 76.56 | 75.03 | 75.22 | 1,653,055 | +0.44(+0.58%) |
Aug 16, 2019 | 74.52 | 75.24 | 73.93 | 74.78 | 1,250,438 | +0.82(+1.11%) |
Aug 15, 2019 | 73.73 | 74.19 | 73.16 | 73.96 | 1,156,994 | +0.46(+0.62%) |
Aug 14, 2019 | 74.64 | 74.95 | 73.25 | 73.51 | 1,229,931 | -2.00(-2.65%) |
Aug 13, 2019 | 75.41 | 76.35 | 74.77 | 75.50 | 1,239,334 | +0.18(+0.24%) |
Aug 12, 2019 | 75.17 | 75.93 | 74.57 | 75.33 | 1,230,121 | -0.04(-0.06%) |
Aug 09, 2019 | 76.81 | 77.67 | 75.30 | 75.37 | 2,017,783 | -1.41(-1.84%) |
Aug 08, 2019 | 74.72 | 77.15 | 74.59 | 76.78 | 2,041,048 | +2.28(+3.07%) |
Aug 07, 2019 | 72.19 | 74.65 | 71.85 | 74.50 | 2,304,290 | +1.94(+2.67%) |
Aug 06, 2019 | 72.91 | 73.34 | 72.15 | 72.56 | 1,126,503 | +0.15(+0.21%) |
Aug 05, 2019 | 72.27 | 72.70 | 71.88 | 72.41 | 2,509,135 | -0.45(-0.61%) |
Aug 02, 2019 | 72.41 | 73.72 | 72.29 | 72.85 | 1,466,317 | +0.59(+0.81%) |