Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 71.49 | 71.49 | 70.44 | 71.03 | 250,800 | -0.59(-0.83%) |
Oct 30, 2019 | 72.12 | 72.12 | 71.16 | 71.62 | 210,948 | -0.50(-0.69%) |
Oct 29, 2019 | 71.73 | 72.32 | 71.61 | 72.12 | 194,777 | +0.21(+0.29%) |
Oct 28, 2019 | 71.60 | 72.24 | 71.60 | 71.91 | 327,609 | +0.63(+0.88%) |
Oct 25, 2019 | 70.69 | 71.43 | 70.53 | 71.29 | 178,164 | +0.55(+0.77%) |
Oct 24, 2019 | 71.13 | 71.13 | 70.36 | 70.74 | 157,058 | -0.13(-0.18%) |
Oct 23, 2019 | 70.61 | 70.88 | 70.28 | 70.86 | 188,737 | +0.26(+0.37%) |
Oct 22, 2019 | 70.45 | 70.90 | 69.90 | 70.60 | 224,112 | +0.35(+0.49%) |
Oct 21, 2019 | 70.16 | 70.83 | 69.94 | 70.25 | 290,531 | +0.71(+1.03%) |
Oct 18, 2019 | 69.63 | 69.93 | 69.02 | 69.54 | 186,145 | -0.32(-0.46%) |
Oct 17, 2019 | 69.47 | 69.95 | 69.37 | 69.86 | 333,150 | +0.72(+1.04%) |
Oct 16, 2019 | 68.88 | 69.56 | 68.88 | 69.14 | 193,815 | +0.20(+0.29%) |
Oct 15, 2019 | 68.46 | 69.36 | 68.17 | 68.94 | 957,186 | +0.70(+1.02%) |
Oct 14, 2019 | 68.34 | 68.36 | 67.85 | 68.25 | 227,267 | -0.19(-0.28%) |
Oct 11, 2019 | 68.07 | 69.30 | 68.04 | 68.44 | 547,219 | +1.28(+1.91%) |
Oct 10, 2019 | 67.10 | 67.60 | 66.93 | 67.16 | 866,302 | +0.16(+0.24%) |
Oct 09, 2019 | 67.23 | 67.39 | 66.78 | 67.00 | 306,328 | +0.22(+0.33%) |
Oct 08, 2019 | 67.42 | 67.53 | 66.73 | 66.78 | 2,787,020 | -1.21(-1.78%) |
Oct 07, 2019 | 68.06 | 68.54 | 67.66 | 67.99 | 243,380 | -0.13(-0.20%) |
Oct 04, 2019 | 67.66 | 68.19 | 67.28 | 68.13 | 185,066 | +0.60(+0.89%) |
Oct 03, 2019 | 67.36 | 67.62 | 66.42 | 67.53 | 444,246 | -0.06(-0.09%) |
Oct 02, 2019 | 67.91 | 67.91 | 66.97 | 67.59 | 678,485 | -0.70(-1.03%) |
Oct 01, 2019 | 69.96 | 70.66 | 68.05 | 68.29 | 589,446 | -1.34(-1.92%) |
Sep 30, 2019 | 69.77 | 70.07 | 69.54 | 69.63 | 333,855 | +0.01(+0.02%) |
Sep 27, 2019 | 70.21 | 70.51 | 69.35 | 69.62 | 484,883 | -0.38(-0.55%) |
Sep 26, 2019 | 70.63 | 70.67 | 69.78 | 70.00 | 698,472 | -0.66(-0.94%) |
Sep 25, 2019 | 69.67 | 70.80 | 69.54 | 70.66 | 460,618 | +1.00(+1.44%) |
Sep 24, 2019 | 70.53 | 70.69 | 69.53 | 69.66 | 2,754,400 | -0.66(-0.94%) |
Sep 23, 2019 | 69.90 | 70.66 | 69.68 | 70.33 | 214,535 | +0.21(+0.30%) |
Sep 20, 2019 | 70.43 | 70.80 | 69.79 | 70.11 | 271,084 | -0.28(-0.39%) |
Sep 19, 2019 | 70.92 | 71.36 | 70.32 | 70.39 | 751,242 | -0.38(-0.54%) |
Sep 18, 2019 | 71.21 | 71.28 | 70.23 | 70.77 | 328,965 | -0.54(-0.76%) |
Sep 17, 2019 | 71.37 | 71.37 | 70.74 | 71.32 | 407,757 | -0.22(-0.31%) |
Sep 16, 2019 | 71.15 | 71.95 | 71.12 | 71.54 | 740,299 | +0.13(+0.19%) |
Sep 13, 2019 | 71.48 | 72.12 | 71.24 | 71.41 | 464,221 | +0.24(+0.34%) |
Sep 12, 2019 | 71.16 | 71.39 | 70.23 | 71.16 | 741,490 | +0.00(+0.01%) |
Sep 11, 2019 | 69.96 | 71.22 | 69.48 | 71.16 | 602,632 | +1.40(+2.01%) |
Sep 10, 2019 | 68.52 | 69.76 | 68.32 | 69.76 | 338,509 | +1.19(+1.73%) |
Sep 09, 2019 | 67.24 | 68.58 | 67.17 | 68.57 | 431,929 | +1.57(+2.34%) |
Sep 06, 2019 | 67.37 | 67.51 | 66.98 | 67.00 | 249,215 | -0.25(-0.37%) |
Sep 05, 2019 | 66.55 | 67.91 | 66.28 | 67.25 | 506,241 | +1.55(+2.35%) |
Sep 04, 2019 | 65.63 | 65.79 | 65.43 | 65.71 | 324,467 | +0.68(+1.04%) |
Sep 03, 2019 | 65.36 | 65.58 | 64.66 | 65.03 | 248,330 | -0.93(-1.41%) |
Aug 30, 2019 | 66.29 | 66.39 | 65.63 | 65.96 | 200,498 | +0.02(+0.03%) |
Aug 29, 2019 | 65.45 | 66.07 | 65.44 | 65.94 | 259,126 | +1.14(+1.76%) |
Aug 28, 2019 | 63.80 | 65.14 | 63.58 | 64.80 | 323,746 | +0.94(+1.48%) |
Aug 27, 2019 | 65.27 | 65.27 | 63.84 | 63.86 | 326,912 | -0.98(-1.52%) |
Aug 26, 2019 | 64.77 | 64.84 | 64.40 | 64.84 | 392,719 | +0.67(+1.05%) |
Aug 23, 2019 | 65.88 | 66.19 | 63.95 | 64.16 | 352,063 | -2.06(-3.12%) |
Aug 22, 2019 | 66.57 | 66.79 | 65.99 | 66.23 | 723,988 | -0.21(-0.31%) |
Aug 21, 2019 | 66.52 | 66.52 | 66.22 | 66.44 | 184,969 | +0.53(+0.81%) |
Aug 20, 2019 | 66.44 | 66.44 | 65.86 | 65.91 | 183,038 | -0.61(-0.91%) |
Aug 19, 2019 | 66.55 | 66.90 | 66.48 | 66.51 | 240,715 | +0.74(+1.13%) |
Aug 16, 2019 | 64.66 | 65.87 | 64.66 | 65.77 | 276,930 | +1.55(+2.42%) |
Aug 15, 2019 | 64.89 | 64.89 | 63.92 | 64.22 | 468,495 | -0.40(-0.61%) |
Aug 14, 2019 | 65.47 | 65.47 | 64.43 | 64.61 | 451,384 | -2.07(-3.11%) |
Aug 13, 2019 | 65.91 | 67.51 | 65.59 | 66.69 | 232,149 | +0.63(+0.96%) |
Aug 12, 2019 | 66.46 | 66.46 | 65.91 | 66.05 | 194,520 | -0.71(-1.07%) |
Aug 09, 2019 | 67.49 | 67.49 | 66.61 | 66.76 | 166,071 | -0.89(-1.31%) |
Aug 08, 2019 | 66.60 | 67.65 | 66.60 | 67.65 | 274,570 | +1.49(+2.25%) |
Aug 07, 2019 | 65.43 | 66.34 | 64.96 | 66.16 | 578,523 | +0.12(+0.18%) |
Aug 06, 2019 | 65.92 | 66.17 | 65.19 | 66.04 | 300,851 | +0.65(+1.00%) |
Aug 05, 2019 | 66.17 | 66.22 | 64.66 | 65.39 | 299,903 | -1.93(-2.87%) |
Aug 02, 2019 | 67.82 | 67.82 | 66.81 | 67.32 | 236,441 | -0.84(-1.23%) |