Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.16 | 68.18 | 66.93 | 67.28 | 13,349 | +0.43(+0.64%) |
Oct 30, 2019 | 66.65 | 67.63 | 66.65 | 66.85 | 10,690 | -0.08(-0.12%) |
Oct 29, 2019 | 67.54 | 67.54 | 66.18 | 66.93 | 16,874 | -0.67(-0.99%) |
Oct 28, 2019 | 69.16 | 69.16 | 67.28 | 67.59 | 20,238 | -1.89(-2.73%) |
Oct 25, 2019 | 70.34 | 70.93 | 69.08 | 69.49 | 15,490 | +0.17(+0.25%) |
Oct 24, 2019 | 69.67 | 70.02 | 69.16 | 69.32 | 6,433 | -0.04(-0.06%) |
Oct 23, 2019 | 69.63 | 70.18 | 68.34 | 69.36 | 19,865 | -0.35(-0.51%) |
Oct 22, 2019 | 68.85 | 69.71 | 67.16 | 69.71 | 43,456 | -2.12(-2.95%) |
Oct 21, 2019 | 73.00 | 73.71 | 71.40 | 71.83 | 15,037 | -2.08(-2.81%) |
Oct 18, 2019 | 73.00 | 75.00 | 72.41 | 73.90 | 11,254 | +0.98(+1.34%) |
Oct 17, 2019 | 73.47 | 73.55 | 72.35 | 72.92 | 9,652 | -1.10(-1.48%) |
Oct 16, 2019 | 73.75 | 74.30 | 73.08 | 74.02 | 14,314 | +0.27(+0.37%) |
Oct 15, 2019 | 75.78 | 75.78 | 73.28 | 73.75 | 10,078 | -2.59(-3.39%) |
Oct 14, 2019 | 77.31 | 77.31 | 75.12 | 76.33 | 12,482 | -0.78(-1.02%) |
Oct 11, 2019 | 77.51 | 77.51 | 75.78 | 77.12 | 13,984 | -2.00(-2.52%) |
Oct 10, 2019 | 80.68 | 80.93 | 78.88 | 79.11 | 11,380 | -2.08(-2.56%) |
Oct 09, 2019 | 80.33 | 81.27 | 79.86 | 81.19 | 14,522 | -0.35(-0.43%) |
Oct 08, 2019 | 79.15 | 81.70 | 79.15 | 81.54 | 28,970 | +3.13(+4.00%) |
Oct 07, 2019 | 78.88 | 78.88 | 77.19 | 78.41 | 6,370 | +0.31(+0.40%) |
Oct 04, 2019 | 78.80 | 80.49 | 77.70 | 78.10 | 15,822 | -1.25(-1.58%) |
Oct 03, 2019 | 81.47 | 83.20 | 79.35 | 79.35 | 29,554 | -2.86(-3.48%) |
Oct 02, 2019 | 81.78 | 84.05 | 81.07 | 82.21 | 34,986 | +1.29(+1.60%) |
Oct 01, 2019 | 78.06 | 81.23 | 76.76 | 80.92 | 29,667 | +2.47(+3.15%) |
Sep 30, 2019 | 78.64 | 79.11 | 77.21 | 78.45 | 9,304 | -0.35(-0.45%) |
Sep 27, 2019 | 76.96 | 79.59 | 75.75 | 78.80 | 22,202 | +1.33(+1.72%) |
Sep 26, 2019 | 74.84 | 78.17 | 74.83 | 77.47 | 25,579 | +2.82(+3.78%) |
Sep 25, 2019 | 74.65 | 75.27 | 73.69 | 74.65 | 14,077 | +0.42(+0.57%) |
Sep 24, 2019 | 70.82 | 74.95 | 70.82 | 74.23 | 24,351 | +2.94(+4.13%) |
Sep 23, 2019 | 70.23 | 71.29 | 69.80 | 71.29 | 6,520 | +1.17(+1.67%) |
Sep 20, 2019 | 71.17 | 71.17 | 69.53 | 70.12 | 15,146 | -1.01(-1.43%) |
Sep 19, 2019 | 71.05 | 71.36 | 70.15 | 71.13 | 13,963 | -0.39(-0.55%) |
Sep 18, 2019 | 70.27 | 72.88 | 70.27 | 71.52 | 11,680 | +1.05(+1.50%) |
Sep 17, 2019 | 70.47 | 71.48 | 70.19 | 70.47 | 13,675 | +0.08(+0.11%) |
Sep 16, 2019 | 71.60 | 72.27 | 70.15 | 70.39 | 7,623 | -1.29(-1.80%) |
Sep 13, 2019 | 71.64 | 71.68 | 70.43 | 71.68 | 6,663 | -0.20(-0.27%) |
Sep 12, 2019 | 71.29 | 72.46 | 70.47 | 71.87 | 14,466 | +0.85(+1.19%) |
Sep 11, 2019 | 72.96 | 72.96 | 71.01 | 71.02 | 13,734 | -2.49(-3.38%) |
Sep 10, 2019 | 75.89 | 76.98 | 73.51 | 73.51 | 11,826 | -1.76(-2.33%) |
Sep 09, 2019 | 74.76 | 76.32 | 74.59 | 75.27 | 10,599 | +0.59(+0.78%) |
Sep 06, 2019 | 73.98 | 74.72 | 73.32 | 74.68 | 7,688 | +0.47(+0.63%) |
Sep 05, 2019 | 74.95 | 75.97 | 73.90 | 74.21 | 11,399 | -1.79(-2.36%) |
Sep 04, 2019 | 74.84 | 77.37 | 74.84 | 76.01 | 10,039 | -0.47(-0.61%) |
Sep 03, 2019 | 74.41 | 76.75 | 73.94 | 76.48 | 22,513 | +2.85(+3.87%) |
Aug 30, 2019 | 72.03 | 74.41 | 72.03 | 73.63 | 10,328 | +1.09(+1.51%) |
Aug 29, 2019 | 71.72 | 73.43 | 71.72 | 72.53 | 10,302 | -1.17(-1.59%) |
Aug 28, 2019 | 75.15 | 75.62 | 72.89 | 73.70 | 12,325 | -0.98(-1.31%) |
Aug 27, 2019 | 72.53 | 75.30 | 71.68 | 74.68 | 15,592 | +1.29(+1.75%) |
Aug 26, 2019 | 73.20 | 74.25 | 72.85 | 73.39 | 13,508 | -1.21(-1.62%) |
Aug 23, 2019 | 70.86 | 75.03 | 70.23 | 74.60 | 30,114 | +3.78(+5.34%) |
Aug 22, 2019 | 69.84 | 72.14 | 69.84 | 70.82 | 27,656 | +1.40(+2.02%) |
Aug 21, 2019 | 69.92 | 70.43 | 69.30 | 69.41 | 6,314 | -1.52(-2.15%) |
Aug 20, 2019 | 70.35 | 71.17 | 69.26 | 70.93 | 4,871 | +1.60(+2.31%) |
Aug 19, 2019 | 69.41 | 70.51 | 68.98 | 69.33 | 10,771 | -1.52(-2.15%) |
Aug 16, 2019 | 73.28 | 73.41 | 70.82 | 70.86 | 9,252 | -3.39(-4.57%) |
Aug 15, 2019 | 73.31 | 74.91 | 73.16 | 74.25 | 13,771 | +0.39(+0.53%) |
Aug 14, 2019 | 72.26 | 73.90 | 71.95 | 73.86 | 8,830 | +3.24(+4.59%) |
Aug 13, 2019 | 72.38 | 72.38 | 69.37 | 70.62 | 12,472 | -1.64(-2.27%) |
Aug 12, 2019 | 70.35 | 72.69 | 70.35 | 72.26 | 9,528 | +1.68(+2.38%) |
Aug 09, 2019 | 70.70 | 72.61 | 69.76 | 70.58 | 57,537 | +0.90(+1.29%) |
Aug 08, 2019 | 72.18 | 72.50 | 69.69 | 69.69 | 18,684 | -3.00(-4.13%) |
Aug 07, 2019 | 74.25 | 75.85 | 72.25 | 72.69 | 12,462 | -0.12(-0.16%) |
Aug 06, 2019 | 73.82 | 75.85 | 72.81 | 72.81 | 81,957 | -2.34(-3.12%) |
Aug 05, 2019 | 73.47 | 76.09 | 73.16 | 75.15 | 25,243 | +3.75(+5.25%) |
Aug 02, 2019 | 70.58 | 72.30 | 69.94 | 71.40 | 12,045 | +1.68(+2.41%) |