Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 68.49 | 69.94 | 67.54 | 69.92 | 1,734,438 | +1.13(+1.64%) |
Oct 30, 2019 | 71.04 | 71.95 | 68.56 | 68.80 | 2,199,344 | -2.89(-4.03%) |
Oct 29, 2019 | 69.96 | 72.03 | 69.65 | 71.68 | 2,129,048 | +1.08(+1.52%) |
Oct 28, 2019 | 71.73 | 72.42 | 70.13 | 70.61 | 1,496,797 | -0.70(-0.98%) |
Oct 25, 2019 | 70.80 | 71.96 | 70.27 | 71.31 | 1,189,573 | +0.45(+0.63%) |
Oct 24, 2019 | 71.72 | 72.08 | 70.15 | 70.86 | 1,249,691 | -0.20(-0.29%) |
Oct 23, 2019 | 69.69 | 71.64 | 68.60 | 71.06 | 1,651,798 | +1.20(+1.72%) |
Oct 22, 2019 | 67.93 | 70.99 | 67.53 | 69.87 | 1,500,297 | +2.41(+3.57%) |
Oct 21, 2019 | 67.06 | 67.71 | 66.61 | 67.46 | 1,579,906 | +0.63(+0.94%) |
Oct 18, 2019 | 68.70 | 69.20 | 66.81 | 66.83 | 1,686,425 | -1.69(-2.46%) |
Oct 17, 2019 | 68.34 | 69.39 | 67.80 | 68.52 | 2,335,464 | +0.50(+0.73%) |
Oct 16, 2019 | 68.52 | 69.69 | 67.95 | 68.02 | 1,864,296 | -1.15(-1.66%) |
Oct 15, 2019 | 67.69 | 70.07 | 67.40 | 69.17 | 2,600,439 | +0.72(+1.05%) |
Oct 14, 2019 | 67.00 | 69.06 | 65.98 | 68.46 | 1,530,276 | +0.26(+0.38%) |
Oct 11, 2019 | 68.07 | 69.04 | 67.64 | 68.19 | 1,720,644 | +0.90(+1.33%) |
Oct 10, 2019 | 66.56 | 67.52 | 66.16 | 67.30 | 1,645,991 | +0.81(+1.21%) |
Oct 09, 2019 | 66.73 | 67.18 | 65.84 | 66.49 | 1,952,303 | +0.60(+0.90%) |
Oct 08, 2019 | 67.25 | 67.57 | 65.85 | 65.90 | 2,332,637 | -2.08(-3.06%) |
Oct 07, 2019 | 69.60 | 69.83 | 67.97 | 67.97 | 2,182,191 | -1.67(-2.40%) |
Oct 04, 2019 | 70.30 | 70.69 | 68.48 | 69.65 | 1,636,997 | -0.38(-0.55%) |
Oct 03, 2019 | 67.12 | 70.60 | 67.12 | 70.03 | 2,639,805 | +2.26(+3.33%) |
Oct 02, 2019 | 69.02 | 69.45 | 67.22 | 67.77 | 2,493,407 | -1.53(-2.21%) |
Oct 01, 2019 | 72.52 | 72.96 | 69.30 | 69.30 | 3,779,581 | -4.00(-5.46%) |
Sep 30, 2019 | 72.81 | 73.71 | 72.24 | 73.31 | 1,399,665 | -0.07(-0.09%) |
Sep 27, 2019 | 72.56 | 74.11 | 72.48 | 73.37 | 2,066,514 | -0.11(-0.14%) |
Sep 26, 2019 | 75.62 | 75.83 | 72.64 | 73.48 | 3,036,673 | -2.54(-3.35%) |
Sep 25, 2019 | 76.25 | 76.56 | 74.25 | 76.02 | 2,701,289 | -1.02(-1.32%) |
Sep 24, 2019 | 79.50 | 80.14 | 76.31 | 77.04 | 2,797,313 | -3.10(-3.87%) |
Sep 23, 2019 | 78.80 | 80.83 | 78.63 | 80.14 | 2,230,419 | +1.20(+1.52%) |
Sep 20, 2019 | 79.37 | 80.06 | 78.11 | 78.94 | 4,501,957 | -0.42(-0.52%) |
Sep 19, 2019 | 81.20 | 81.40 | 79.04 | 79.36 | 1,699,906 | -0.75(-0.94%) |
Sep 18, 2019 | 81.00 | 81.13 | 79.24 | 80.11 | 1,901,608 | -1.79(-2.19%) |
Sep 17, 2019 | 85.41 | 85.85 | 81.84 | 81.90 | 3,005,019 | -3.74(-4.37%) |
Sep 16, 2019 | 84.79 | 86.38 | 83.01 | 85.64 | 4,887,519 | +6.78(+8.59%) |
Sep 13, 2019 | 78.77 | 79.56 | 77.89 | 78.87 | 1,458,911 | +0.46(+0.58%) |
Sep 12, 2019 | 78.67 | 79.45 | 77.92 | 78.41 | 1,932,173 | -2.08(-2.58%) |
Sep 11, 2019 | 81.53 | 82.65 | 79.73 | 80.49 | 1,611,829 | -0.60(-0.74%) |
Sep 10, 2019 | 79.37 | 82.76 | 79.10 | 81.09 | 3,341,715 | +2.38(+3.02%) |
Sep 09, 2019 | 78.82 | 79.58 | 77.65 | 78.71 | 3,166,746 | +0.77(+0.98%) |
Sep 06, 2019 | 78.09 | 79.09 | 77.53 | 77.95 | 1,991,576 | -1.67(-2.10%) |
Sep 05, 2019 | 80.24 | 81.45 | 79.54 | 79.62 | 1,915,528 | -0.14(-0.17%) |
Sep 04, 2019 | 80.65 | 81.19 | 79.69 | 79.76 | 1,425,348 | +0.67(+0.85%) |
Sep 03, 2019 | 77.69 | 79.35 | 76.53 | 79.09 | 1,753,206 | -0.88(-1.10%) |
Aug 30, 2019 | 80.54 | 81.37 | 78.97 | 79.97 | 2,089,572 | -0.41(-0.51%) |
Aug 29, 2019 | 79.50 | 81.54 | 79.50 | 80.38 | 1,636,349 | +1.59(+2.02%) |
Aug 28, 2019 | 76.00 | 79.70 | 75.70 | 78.79 | 2,159,232 | +3.47(+4.61%) |
Aug 27, 2019 | 76.48 | 76.93 | 74.50 | 75.31 | 1,877,581 | -0.92(-1.21%) |
Aug 26, 2019 | 78.75 | 78.88 | 75.92 | 76.23 | 2,035,692 | -0.90(-1.16%) |
Aug 23, 2019 | 79.58 | 80.42 | 76.82 | 77.13 | 2,235,647 | -3.78(-4.67%) |
Aug 22, 2019 | 81.88 | 82.10 | 80.83 | 80.91 | 1,110,630 | -0.71(-0.87%) |
Aug 21, 2019 | 81.90 | 82.80 | 81.09 | 81.61 | 1,179,522 | +0.67(+0.83%) |
Aug 20, 2019 | 80.91 | 81.94 | 80.47 | 80.95 | 1,268,132 | -0.55(-0.68%) |
Aug 19, 2019 | 80.72 | 81.73 | 79.96 | 81.50 | 1,367,558 | +2.20(+2.78%) |
Aug 16, 2019 | 78.25 | 79.77 | 77.93 | 79.30 | 1,616,637 | +1.18(+1.51%) |
Aug 15, 2019 | 78.00 | 79.20 | 76.89 | 78.12 | 1,891,182 | -0.25(-0.33%) |
Aug 14, 2019 | 79.20 | 79.83 | 78.25 | 78.37 | 2,191,186 | -2.95(-3.63%) |
Aug 13, 2019 | 78.96 | 81.98 | 78.44 | 81.33 | 2,219,105 | +2.49(+3.16%) |
Aug 12, 2019 | 78.17 | 79.58 | 77.53 | 78.84 | 2,353,311 | +0.37(+0.48%) |
Aug 09, 2019 | 77.58 | 79.96 | 76.70 | 78.46 | 2,059,731 | +0.99(+1.28%) |
Aug 08, 2019 | 76.53 | 77.71 | 76.09 | 77.47 | 5,276,666 | +2.00(+2.65%) |
Aug 07, 2019 | 71.63 | 76.28 | 70.54 | 75.47 | 4,812,584 | +1.37(+1.84%) |
Aug 06, 2019 | 74.70 | 75.68 | 72.25 | 74.10 | 3,187,063 | -0.32(-0.43%) |
Aug 05, 2019 | 77.32 | 77.70 | 74.30 | 74.42 | 2,888,990 | -4.92(-6.20%) |
Aug 02, 2019 | 79.64 | 80.67 | 77.17 | 79.33 | 2,481,238 | +0.07(+0.09%) |