Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.10 | 74.91 | 72.10 | 74.02 | 1,676,917 | +1.55(+2.15%) |
Oct 30, 2019 | 72.56 | 72.81 | 70.98 | 72.47 | 940,582 | +0.22(+0.30%) |
Oct 29, 2019 | 72.53 | 72.85 | 71.95 | 72.25 | 363,541 | -0.16(-0.22%) |
Oct 28, 2019 | 73.14 | 73.54 | 72.30 | 72.41 | 459,933 | -0.43(-0.58%) |
Oct 25, 2019 | 71.66 | 73.14 | 71.66 | 72.83 | 676,606 | +0.97(+1.35%) |
Oct 24, 2019 | 72.00 | 72.12 | 71.43 | 71.86 | 683,402 | +0.36(+0.50%) |
Oct 23, 2019 | 69.62 | 71.55 | 68.37 | 71.51 | 752,750 | +1.59(+2.28%) |
Oct 22, 2019 | 70.71 | 70.84 | 69.87 | 69.91 | 446,411 | -0.73(-1.04%) |
Oct 21, 2019 | 69.69 | 70.90 | 69.55 | 70.64 | 700,136 | +1.32(+1.90%) |
Oct 18, 2019 | 68.94 | 69.69 | 68.62 | 69.33 | 699,021 | +0.07(+0.10%) |
Oct 17, 2019 | 69.22 | 69.49 | 68.82 | 69.26 | 820,440 | -0.04(-0.06%) |
Oct 16, 2019 | 69.54 | 69.98 | 68.63 | 69.30 | 846,666 | -0.57(-0.82%) |
Oct 15, 2019 | 69.73 | 70.27 | 69.29 | 69.87 | 508,429 | +0.22(+0.31%) |
Oct 14, 2019 | 70.57 | 70.99 | 69.26 | 69.65 | 808,672 | -1.36(-1.91%) |
Oct 11, 2019 | 70.37 | 71.76 | 70.36 | 71.01 | 467,192 | +1.67(+2.41%) |
Oct 10, 2019 | 69.58 | 70.27 | 68.79 | 69.34 | 608,531 | -0.29(-0.41%) |
Oct 09, 2019 | 70.16 | 70.27 | 69.42 | 69.62 | 378,456 | -0.01(-0.01%) |
Oct 08, 2019 | 69.99 | 70.18 | 68.96 | 69.63 | 660,129 | -0.83(-1.18%) |
Oct 07, 2019 | 71.38 | 71.38 | 70.31 | 70.47 | 583,359 | -1.18(-1.65%) |
Oct 04, 2019 | 71.45 | 72.10 | 71.32 | 71.64 | 344,008 | +0.23(+0.32%) |
Oct 03, 2019 | 71.60 | 71.91 | 70.53 | 71.42 | 1,084,008 | -0.25(-0.35%) |
Oct 02, 2019 | 71.99 | 71.99 | 70.97 | 71.66 | 468,367 | -0.70(-0.97%) |
Oct 01, 2019 | 73.01 | 73.99 | 72.25 | 72.37 | 427,722 | -0.59(-0.81%) |
Sep 30, 2019 | 72.55 | 73.24 | 72.16 | 72.96 | 1,041,294 | +0.79(+1.10%) |
Sep 27, 2019 | 72.56 | 72.99 | 71.85 | 72.17 | 316,140 | -0.18(-0.25%) |
Sep 26, 2019 | 73.51 | 73.51 | 72.06 | 72.35 | 421,353 | -1.51(-2.04%) |
Sep 25, 2019 | 73.42 | 74.35 | 72.87 | 73.85 | 558,051 | +0.23(+0.31%) |
Sep 24, 2019 | 75.25 | 75.28 | 73.37 | 73.63 | 536,016 | -1.38(-1.84%) |
Sep 23, 2019 | 74.49 | 75.49 | 74.45 | 75.00 | 492,023 | +0.12(+0.16%) |
Sep 20, 2019 | 75.78 | 76.23 | 74.84 | 74.88 | 674,183 | -1.13(-1.49%) |
Sep 19, 2019 | 76.21 | 76.48 | 75.31 | 76.01 | 794,886 | +1.07(+1.43%) |
Sep 18, 2019 | 75.54 | 75.54 | 74.43 | 74.94 | 369,789 | -0.65(-0.86%) |
Sep 17, 2019 | 74.95 | 75.83 | 74.75 | 75.60 | 483,475 | +0.36(+0.47%) |
Sep 16, 2019 | 75.73 | 76.12 | 75.02 | 75.24 | 517,358 | -1.30(-1.70%) |
Sep 13, 2019 | 75.37 | 77.11 | 75.37 | 76.54 | 909,849 | +1.44(+1.91%) |
Sep 12, 2019 | 75.72 | 76.37 | 75.04 | 75.10 | 508,278 | -0.46(-0.60%) |
Sep 11, 2019 | 75.29 | 76.17 | 74.54 | 75.56 | 522,118 | +0.55(+0.74%) |
Sep 10, 2019 | 73.76 | 75.06 | 73.28 | 75.00 | 535,382 | +0.99(+1.34%) |
Sep 09, 2019 | 73.19 | 74.23 | 72.86 | 74.01 | 568,382 | +1.10(+1.51%) |
Sep 06, 2019 | 73.38 | 74.08 | 72.76 | 72.91 | 643,285 | -0.99(-1.34%) |
Sep 05, 2019 | 72.62 | 73.98 | 72.55 | 73.90 | 568,287 | +1.93(+2.68%) |
Sep 04, 2019 | 71.52 | 72.30 | 71.37 | 71.97 | 682,062 | +1.25(+1.76%) |
Sep 03, 2019 | 70.98 | 71.17 | 70.19 | 70.72 | 753,218 | -0.73(-1.03%) |
Aug 30, 2019 | 71.78 | 71.86 | 71.15 | 71.46 | 526,361 | +0.04(+0.06%) |
Aug 29, 2019 | 71.56 | 72.11 | 71.38 | 71.42 | 514,518 | +0.51(+0.71%) |
Aug 28, 2019 | 70.58 | 71.21 | 70.12 | 70.91 | 725,391 | +0.15(+0.21%) |
Aug 27, 2019 | 71.71 | 71.92 | 70.67 | 70.76 | 499,542 | -0.58(-0.82%) |
Aug 26, 2019 | 71.96 | 72.17 | 70.90 | 71.35 | 678,914 | -0.03(-0.04%) |
Aug 23, 2019 | 72.57 | 72.98 | 71.21 | 71.38 | 532,912 | -1.32(-1.82%) |
Aug 22, 2019 | 73.14 | 73.72 | 72.32 | 72.70 | 659,758 | -0.41(-0.57%) |
Aug 21, 2019 | 75.15 | 75.15 | 72.87 | 73.12 | 867,026 | -1.44(-1.93%) |
Aug 20, 2019 | 74.54 | 75.24 | 74.25 | 74.56 | 377,578 | -0.18(-0.24%) |
Aug 19, 2019 | 73.61 | 75.09 | 73.61 | 74.74 | 567,542 | +1.14(+1.54%) |
Aug 16, 2019 | 72.86 | 73.91 | 72.67 | 73.60 | 973,091 | +1.33(+1.85%) |
Aug 15, 2019 | 72.41 | 72.85 | 71.67 | 72.27 | 507,458 | +0.16(+0.22%) |
Aug 14, 2019 | 73.50 | 73.50 | 70.64 | 72.11 | 789,833 | -2.56(-3.43%) |
Aug 13, 2019 | 72.79 | 74.90 | 72.51 | 74.67 | 595,035 | +1.58(+2.16%) |
Aug 12, 2019 | 74.46 | 74.53 | 73.09 | 73.09 | 320,353 | -1.47(-1.97%) |
Aug 09, 2019 | 74.95 | 75.21 | 74.30 | 74.56 | 458,806 | -0.29(-0.38%) |
Aug 08, 2019 | 74.18 | 75.03 | 73.84 | 74.84 | 427,346 | +1.28(+1.75%) |
Aug 07, 2019 | 72.70 | 73.98 | 71.77 | 73.56 | 690,385 | +0.17(+0.23%) |
Aug 06, 2019 | 73.73 | 74.53 | 72.97 | 73.39 | 716,542 | +0.29(+0.39%) |
Aug 05, 2019 | 74.03 | 74.23 | 72.84 | 73.11 | 1,003,704 | -2.18(-2.90%) |
Aug 02, 2019 | 75.24 | 76.34 | 75.01 | 75.29 | 853,327 | -0.27(-0.35%) |