Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.26 | 75.00 | 70.87 | 71.00 | 768,096 | -3.53(-4.74%) |
Oct 30, 2019 | 74.27 | 74.62 | 72.78 | 74.53 | 439,462 | +0.42(+0.57%) |
Oct 29, 2019 | 74.46 | 74.95 | 73.29 | 74.11 | 745,464 | -0.37(-0.50%) |
Oct 28, 2019 | 73.04 | 74.95 | 72.39 | 74.48 | 1,087,375 | +1.56(+2.14%) |
Oct 25, 2019 | 71.06 | 74.15 | 70.80 | 72.92 | 1,102,800 | +1.42(+1.99%) |
Oct 24, 2019 | 66.30 | 71.66 | 66.30 | 71.50 | 1,455,389 | +5.95(+9.08%) |
Oct 23, 2019 | 64.32 | 67.12 | 64.21 | 65.55 | 1,022,750 | +1.05(+1.63%) |
Oct 22, 2019 | 67.29 | 68.00 | 64.21 | 64.50 | 879,865 | -2.29(-3.43%) |
Oct 21, 2019 | 66.56 | 67.32 | 65.73 | 66.79 | 586,233 | +0.44(+0.66%) |
Oct 18, 2019 | 67.41 | 67.69 | 64.20 | 66.35 | 1,243,600 | -1.38(-2.04%) |
Oct 17, 2019 | 68.33 | 69.37 | 67.67 | 67.73 | 799,703 | -0.39(-0.57%) |
Oct 16, 2019 | 73.16 | 73.37 | 67.56 | 68.12 | 1,361,330 | -6.11(-8.23%) |
Oct 15, 2019 | 74.01 | 75.19 | 73.72 | 74.23 | 392,008 | +0.26(+0.35%) |
Oct 14, 2019 | 73.73 | 74.89 | 73.53 | 73.97 | 689,055 | +0.23(+0.31%) |
Oct 11, 2019 | 73.77 | 74.94 | 72.60 | 73.74 | 923,500 | +2.34(+3.28%) |
Oct 10, 2019 | 72.45 | 73.09 | 70.42 | 71.40 | 1,316,830 | -1.66(-2.27%) |
Oct 09, 2019 | 70.93 | 73.41 | 70.36 | 73.06 | 714,019 | +2.80(+3.99%) |
Oct 08, 2019 | 69.98 | 71.44 | 69.11 | 70.26 | 555,393 | -0.32(-0.45%) |
Oct 07, 2019 | 69.31 | 71.00 | 69.31 | 70.58 | 783,705 | +0.41(+0.58%) |
Oct 04, 2019 | 70.38 | 71.28 | 68.92 | 70.17 | 806,700 | +0.37(+0.53%) |
Oct 03, 2019 | 66.37 | 70.19 | 65.00 | 69.80 | 1,569,316 | +3.12(+4.68%) |
Oct 02, 2019 | 65.77 | 67.04 | 64.76 | 66.68 | 904,339 | +0.08(+0.12%) |
Oct 01, 2019 | 67.58 | 68.58 | 66.36 | 66.60 | 1,368,249 | -0.69(-1.03%) |
Sep 30, 2019 | 67.81 | 68.54 | 66.51 | 67.29 | 1,292,442 | -0.63(-0.93%) |
Sep 27, 2019 | 73.04 | 73.20 | 67.08 | 67.92 | 1,754,700 | -4.72(-6.50%) |
Sep 26, 2019 | 73.82 | 75.53 | 72.54 | 72.64 | 1,090,829 | -1.31(-1.77%) |
Sep 25, 2019 | 73.30 | 74.33 | 70.10 | 73.95 | 1,546,546 | +0.23(+0.31%) |
Sep 24, 2019 | 78.50 | 79.02 | 72.96 | 73.72 | 1,906,572 | -4.37(-5.60%) |
Sep 23, 2019 | 78.85 | 78.94 | 76.65 | 78.09 | 787,085 | -0.98(-1.24%) |
Sep 20, 2019 | 80.33 | 80.85 | 77.06 | 79.07 | 2,674,200 | -0.02(-0.03%) |
Sep 19, 2019 | 76.38 | 79.16 | 75.99 | 79.09 | 1,737,485 | +2.75(+3.60%) |
Sep 18, 2019 | 75.17 | 77.08 | 74.22 | 76.34 | 1,213,629 | +1.26(+1.68%) |
Sep 17, 2019 | 73.26 | 75.49 | 73.14 | 75.08 | 1,157,555 | +2.28(+3.13%) |
Sep 16, 2019 | 72.16 | 73.91 | 71.94 | 72.80 | 1,048,202 | +0.46(+0.64%) |
Sep 13, 2019 | 74.98 | 75.15 | 71.72 | 72.34 | 1,467,400 | -3.23(-4.27%) |
Sep 12, 2019 | 74.00 | 76.20 | 73.06 | 75.57 | 1,106,755 | +2.33(+3.18%) |
Sep 11, 2019 | 70.02 | 74.08 | 70.01 | 73.24 | 1,870,078 | +1.81(+2.53%) |
Sep 10, 2019 | 72.25 | 74.37 | 69.82 | 71.43 | 2,811,641 | -3.37(-4.51%) |
Sep 09, 2019 | 81.82 | 81.82 | 73.80 | 74.80 | 1,856,103 | -6.30(-7.77%) |
Sep 06, 2019 | 84.30 | 84.60 | 80.76 | 81.10 | 1,121,800 | -2.34(-2.80%) |
Sep 05, 2019 | 82.50 | 83.96 | 81.28 | 83.44 | 974,064 | +1.66(+2.03%) |
Sep 04, 2019 | 82.50 | 83.97 | 81.50 | 81.78 | 822,675 | +0.16(+0.20%) |
Sep 03, 2019 | 83.93 | 84.94 | 81.15 | 81.62 | 965,847 | -2.72(-3.23%) |
Aug 30, 2019 | 85.70 | 85.70 | 81.72 | 84.34 | 784,700 | -0.55(-0.65%) |
Aug 29, 2019 | 85.16 | 86.69 | 84.44 | 84.89 | 611,772 | +0.24(+0.28%) |
Aug 28, 2019 | 85.47 | 85.47 | 83.01 | 84.65 | 526,380 | -0.97(-1.13%) |
Aug 27, 2019 | 87.50 | 88.50 | 85.21 | 85.62 | 901,916 | -0.90(-1.04%) |
Aug 26, 2019 | 87.52 | 87.72 | 84.65 | 86.52 | 1,472,604 | +0.45(+0.52%) |
Aug 23, 2019 | 87.13 | 88.08 | 85.30 | 86.07 | 717,800 | -0.84(-0.97%) |
Aug 22, 2019 | 86.56 | 87.86 | 85.89 | 86.91 | 1,075,528 | +0.91(+1.06%) |
Aug 21, 2019 | 85.24 | 87.07 | 83.71 | 86.00 | 1,023,624 | +2.02(+2.41%) |
Aug 20, 2019 | 84.99 | 85.00 | 83.00 | 83.98 | 534,160 | -1.09(-1.28%) |
Aug 19, 2019 | 87.00 | 87.94 | 84.97 | 85.07 | 2,112,480 | -0.25(-0.29%) |
Aug 16, 2019 | 84.85 | 86.88 | 84.50 | 85.32 | 1,904,900 | +0.94(+1.11%) |
Aug 15, 2019 | 84.49 | 84.99 | 83.00 | 84.38 | 1,144,848 | +0.05(+0.06%) |
Aug 14, 2019 | 84.24 | 84.85 | 81.70 | 84.33 | 1,040,979 | -1.40(-1.63%) |
Aug 13, 2019 | 84.39 | 86.14 | 82.13 | 85.73 | 1,945,041 | +1.35(+1.60%) |
Aug 12, 2019 | 87.33 | 87.33 | 83.00 | 84.38 | 1,448,317 | -4.91(-5.50%) |
Aug 09, 2019 | 89.23 | 91.77 | 86.67 | 89.29 | 804,700 | -0.21(-0.23%) |
Aug 08, 2019 | 89.76 | 94.31 | 87.54 | 89.50 | 2,424,949 | +9.02(+11.21%) |
Aug 07, 2019 | 78.36 | 81.24 | 77.38 | 80.48 | 907,443 | +1.15(+1.45%) |
Aug 06, 2019 | 79.09 | 80.43 | 77.60 | 79.33 | 557,939 | +1.83(+2.36%) |
Aug 05, 2019 | 76.99 | 79.38 | 75.50 | 77.50 | 1,364,118 | -3.20(-3.97%) |
Aug 02, 2019 | 81.88 | 81.88 | 78.57 | 80.70 | 479,400 | -1.42(-1.73%) |