Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.35 | 70.30 | 69.12 | 69.70 | 3,490,590 | -0.03(-0.05%) |
Oct 30, 2019 | 68.92 | 70.10 | 68.85 | 69.73 | 2,598,757 | +0.97(+1.42%) |
Oct 29, 2019 | 70.35 | 70.47 | 68.68 | 68.76 | 3,596,612 | -1.92(-2.72%) |
Oct 28, 2019 | 71.74 | 71.89 | 70.37 | 70.68 | 3,692,714 | -0.59(-0.83%) |
Oct 25, 2019 | 71.91 | 72.70 | 69.02 | 71.28 | 8,700,887 | -5.65(-7.34%) |
Oct 24, 2019 | 77.91 | 77.91 | 76.03 | 76.93 | 2,196,507 | -0.57(-0.73%) |
Oct 23, 2019 | 79.02 | 79.05 | 77.46 | 77.49 | 2,118,646 | -1.41(-1.79%) |
Oct 22, 2019 | 79.31 | 79.52 | 78.41 | 78.91 | 2,575,570 | -0.22(-0.28%) |
Oct 21, 2019 | 78.88 | 79.29 | 78.37 | 79.13 | 3,608,336 | +0.80(+1.03%) |
Oct 18, 2019 | 77.15 | 78.86 | 76.93 | 78.32 | 1,852,146 | +0.79(+1.02%) |
Oct 17, 2019 | 77.82 | 77.82 | 77.15 | 77.54 | 1,717,999 | +0.15(+0.20%) |
Oct 16, 2019 | 77.40 | 77.75 | 77.15 | 77.38 | 1,331,590 | -0.14(-0.17%) |
Oct 15, 2019 | 77.15 | 77.61 | 76.91 | 77.52 | 1,412,251 | +0.49(+0.64%) |
Oct 14, 2019 | 76.67 | 77.22 | 76.26 | 77.03 | 1,007,208 | +0.04(+0.05%) |
Oct 11, 2019 | 76.16 | 77.76 | 75.99 | 76.99 | 1,796,539 | +1.92(+2.56%) |
Oct 10, 2019 | 75.08 | 75.71 | 74.82 | 75.06 | 1,318,512 | +0.14(+0.19%) |
Oct 09, 2019 | 74.50 | 75.16 | 74.02 | 74.92 | 1,131,801 | +1.25(+1.70%) |
Oct 08, 2019 | 74.01 | 74.54 | 73.37 | 73.67 | 1,592,391 | -1.13(-1.51%) |
Oct 07, 2019 | 74.79 | 75.44 | 74.37 | 74.79 | 1,378,563 | -0.33(-0.44%) |
Oct 04, 2019 | 74.05 | 75.33 | 74.03 | 75.12 | 2,594,162 | +1.29(+1.74%) |
Oct 03, 2019 | 73.34 | 73.85 | 72.12 | 73.83 | 1,482,669 | +0.39(+0.53%) |
Oct 02, 2019 | 74.85 | 74.92 | 73.41 | 73.44 | 3,340,193 | -1.95(-2.58%) |
Oct 01, 2019 | 75.44 | 76.01 | 74.90 | 75.39 | 2,660,679 | +0.02(+0.02%) |
Sep 30, 2019 | 75.21 | 75.69 | 75.09 | 75.38 | 1,822,573 | +0.17(+0.23%) |
Sep 27, 2019 | 75.14 | 75.89 | 74.46 | 75.21 | 1,956,513 | +0.61(+0.82%) |
Sep 26, 2019 | 73.88 | 74.64 | 73.71 | 74.60 | 1,888,580 | +0.89(+1.21%) |
Sep 25, 2019 | 73.97 | 74.63 | 73.41 | 73.71 | 1,748,553 | +0.49(+0.67%) |
Sep 24, 2019 | 74.55 | 74.58 | 72.63 | 73.22 | 2,222,821 | -0.98(-1.32%) |
Sep 23, 2019 | 72.34 | 74.37 | 72.34 | 74.20 | 1,450,496 | +1.63(+2.25%) |
Sep 20, 2019 | 74.21 | 74.30 | 72.56 | 72.56 | 2,962,986 | -1.18(-1.60%) |
Sep 19, 2019 | 74.11 | 74.47 | 73.65 | 73.74 | 1,619,150 | -0.45(-0.61%) |
Sep 18, 2019 | 74.44 | 74.44 | 73.33 | 74.19 | 1,576,374 | -0.28(-0.38%) |
Sep 17, 2019 | 74.52 | 74.52 | 73.24 | 74.47 | 2,099,349 | -0.42(-0.57%) |
Sep 16, 2019 | 76.02 | 76.24 | 74.65 | 74.89 | 1,311,617 | -1.59(-2.08%) |
Sep 13, 2019 | 77.18 | 77.38 | 76.19 | 76.49 | 1,761,593 | -0.04(-0.06%) |
Sep 12, 2019 | 77.08 | 77.32 | 76.02 | 76.53 | 2,136,838 | -0.40(-0.52%) |
Sep 11, 2019 | 76.23 | 77.04 | 74.56 | 76.93 | 2,573,240 | +0.85(+1.11%) |
Sep 10, 2019 | 75.60 | 76.23 | 75.24 | 76.08 | 2,058,328 | +0.16(+0.21%) |
Sep 09, 2019 | 74.20 | 75.95 | 73.44 | 75.92 | 2,730,136 | +2.08(+2.81%) |
Sep 06, 2019 | 73.16 | 73.99 | 73.16 | 73.84 | 1,976,485 | +0.93(+1.27%) |
Sep 05, 2019 | 70.33 | 72.95 | 70.19 | 72.92 | 2,330,285 | +3.71(+5.36%) |
Sep 04, 2019 | 68.95 | 69.51 | 68.53 | 69.21 | 2,239,884 | +0.98(+1.43%) |
Sep 03, 2019 | 68.53 | 68.98 | 67.64 | 68.23 | 1,685,715 | -0.84(-1.22%) |
Aug 30, 2019 | 70.17 | 70.47 | 69.03 | 69.07 | 1,768,621 | -1.14(-1.62%) |
Aug 29, 2019 | 69.48 | 70.48 | 69.34 | 70.21 | 2,121,735 | +1.76(+2.57%) |
Aug 28, 2019 | 66.64 | 68.49 | 66.64 | 68.45 | 1,353,072 | +1.39(+2.07%) |
Aug 27, 2019 | 67.78 | 67.78 | 66.78 | 67.06 | 1,243,448 | -0.11(-0.16%) |
Aug 26, 2019 | 66.84 | 67.26 | 66.40 | 67.17 | 1,268,485 | +1.13(+1.71%) |
Aug 23, 2019 | 67.61 | 68.05 | 65.70 | 66.04 | 1,750,231 | -2.24(-3.28%) |
Aug 22, 2019 | 68.69 | 68.85 | 67.50 | 68.28 | 1,416,252 | +0.00(+0.00%) |
Aug 21, 2019 | 68.07 | 68.47 | 67.70 | 68.28 | 1,320,713 | +0.94(+1.39%) |
Aug 20, 2019 | 67.18 | 67.51 | 67.02 | 67.34 | 1,650,178 | -0.08(-0.11%) |
Aug 19, 2019 | 67.57 | 67.59 | 66.67 | 67.42 | 1,557,056 | +1.02(+1.54%) |
Aug 16, 2019 | 65.89 | 66.60 | 65.56 | 66.40 | 1,531,690 | +1.10(+1.68%) |
Aug 15, 2019 | 67.35 | 67.35 | 64.70 | 65.30 | 2,921,469 | -1.62(-2.42%) |
Aug 14, 2019 | 68.30 | 68.59 | 66.89 | 66.92 | 2,265,661 | -2.85(-4.08%) |
Aug 13, 2019 | 68.59 | 71.42 | 68.40 | 69.77 | 1,912,298 | +0.72(+1.04%) |
Aug 12, 2019 | 69.26 | 69.36 | 68.22 | 69.06 | 1,611,595 | -0.68(-0.98%) |
Aug 09, 2019 | 70.29 | 70.62 | 69.22 | 69.74 | 1,863,536 | -0.77(-1.09%) |
Aug 08, 2019 | 69.37 | 70.52 | 69.05 | 70.51 | 1,530,188 | +1.62(+2.35%) |
Aug 07, 2019 | 68.14 | 69.04 | 67.43 | 68.89 | 2,023,208 | +0.08(+0.11%) |
Aug 06, 2019 | 68.15 | 68.98 | 67.76 | 68.81 | 1,880,503 | +0.99(+1.47%) |
Aug 05, 2019 | 68.47 | 68.82 | 67.40 | 67.82 | 2,828,666 | -1.96(-2.80%) |
Aug 02, 2019 | 70.35 | 70.66 | 69.39 | 69.77 | 2,399,924 | -0.50(-0.71%) |