Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.05 | 72.63 | 71.56 | 72.56 | 2,001,295 | +0.88(+1.22%) |
Oct 30, 2019 | 72.04 | 72.28 | 71.24 | 71.69 | 1,786,531 | -0.44(-0.61%) |
Oct 29, 2019 | 71.87 | 72.83 | 71.71 | 72.13 | 3,145,905 | +0.18(+0.26%) |
Oct 28, 2019 | 71.35 | 72.30 | 70.49 | 71.94 | 4,619,303 | +3.16(+4.59%) |
Oct 25, 2019 | 69.01 | 69.01 | 68.15 | 68.79 | 1,817,823 | +0.58(+0.85%) |
Oct 24, 2019 | 68.09 | 68.32 | 67.52 | 68.21 | 3,671,176 | +0.28(+0.41%) |
Oct 23, 2019 | 69.31 | 69.37 | 67.91 | 67.93 | 3,008,902 | -1.46(-2.11%) |
Oct 22, 2019 | 71.12 | 71.12 | 69.30 | 69.39 | 3,129,995 | -1.58(-2.22%) |
Oct 21, 2019 | 71.57 | 71.92 | 70.81 | 70.97 | 2,130,644 | -1.27(-1.76%) |
Oct 18, 2019 | 71.51 | 72.40 | 71.43 | 72.24 | 2,145,723 | +0.92(+1.29%) |
Oct 17, 2019 | 71.68 | 71.77 | 69.56 | 71.32 | 3,976,428 | -0.43(-0.60%) |
Oct 16, 2019 | 73.48 | 73.53 | 71.71 | 71.75 | 2,866,450 | -1.65(-2.25%) |
Oct 15, 2019 | 73.64 | 74.54 | 73.33 | 73.40 | 2,128,797 | -0.28(-0.38%) |
Oct 14, 2019 | 73.41 | 74.01 | 73.11 | 73.68 | 1,843,285 | +0.40(+0.55%) |
Oct 11, 2019 | 71.92 | 73.84 | 71.88 | 73.27 | 2,718,235 | +1.29(+1.79%) |
Oct 10, 2019 | 71.78 | 72.90 | 71.39 | 71.99 | 1,743,281 | +0.35(+0.49%) |
Oct 09, 2019 | 70.99 | 72.83 | 70.99 | 71.64 | 2,291,914 | +1.14(+1.62%) |
Oct 08, 2019 | 71.00 | 71.17 | 69.58 | 70.50 | 2,757,242 | -0.64(-0.90%) |
Oct 07, 2019 | 72.01 | 72.14 | 71.14 | 71.14 | 3,017,990 | -0.96(-1.33%) |
Oct 04, 2019 | 72.00 | 72.71 | 70.86 | 72.09 | 3,857,897 | +0.13(+0.18%) |
Oct 03, 2019 | 72.47 | 72.63 | 71.64 | 71.96 | 2,458,785 | -0.24(-0.33%) |
Oct 02, 2019 | 73.03 | 73.55 | 71.71 | 72.20 | 2,737,217 | -0.83(-1.14%) |
Oct 01, 2019 | 75.31 | 75.71 | 72.84 | 73.03 | 2,923,352 | -2.47(-3.27%) |
Sep 30, 2019 | 74.68 | 75.61 | 74.32 | 75.50 | 2,459,874 | +0.82(+1.10%) |
Sep 27, 2019 | 75.90 | 75.91 | 74.47 | 74.68 | 1,868,594 | -1.10(-1.46%) |
Sep 26, 2019 | 75.76 | 76.13 | 75.29 | 75.78 | 1,346,034 | +0.43(+0.57%) |
Sep 25, 2019 | 75.80 | 76.68 | 75.22 | 75.35 | 2,213,914 | -0.27(-0.36%) |
Sep 24, 2019 | 75.73 | 76.17 | 75.00 | 75.62 | 1,529,952 | +0.43(+0.57%) |
Sep 23, 2019 | 76.35 | 76.75 | 75.10 | 75.19 | 1,914,492 | -1.40(-1.83%) |
Sep 20, 2019 | 77.55 | 77.88 | 76.02 | 76.60 | 3,399,362 | -0.68(-0.88%) |
Sep 19, 2019 | 77.74 | 77.95 | 76.93 | 77.28 | 1,537,289 | -0.09(-0.11%) |
Sep 18, 2019 | 77.99 | 78.41 | 76.61 | 77.37 | 2,232,308 | -0.53(-0.69%) |
Sep 17, 2019 | 76.80 | 78.31 | 76.25 | 77.90 | 3,781,305 | +2.23(+2.94%) |
Sep 16, 2019 | 74.19 | 75.90 | 73.97 | 75.68 | 2,474,088 | +1.03(+1.37%) |
Sep 13, 2019 | 73.62 | 75.85 | 73.62 | 74.65 | 3,899,426 | +1.49(+2.04%) |
Sep 12, 2019 | 72.66 | 73.49 | 72.34 | 73.16 | 4,004,411 | +1.01(+1.40%) |
Sep 11, 2019 | 71.30 | 72.16 | 70.86 | 72.15 | 2,521,770 | +0.75(+1.06%) |
Sep 10, 2019 | 72.77 | 72.77 | 70.12 | 71.40 | 4,195,588 | -1.84(-2.51%) |
Sep 09, 2019 | 75.74 | 75.98 | 72.95 | 73.24 | 3,328,093 | -2.17(-2.88%) |
Sep 06, 2019 | 74.70 | 75.84 | 74.25 | 75.41 | 3,510,031 | +0.68(+0.91%) |
Sep 05, 2019 | 75.74 | 76.56 | 74.44 | 74.73 | 6,051,987 | -0.70(-0.93%) |
Sep 04, 2019 | 79.76 | 80.36 | 75.33 | 75.43 | 7,886,673 | -6.34(-7.75%) |
Sep 03, 2019 | 81.16 | 81.91 | 80.71 | 81.77 | 2,852,663 | +0.22(+0.27%) |
Aug 30, 2019 | 80.88 | 82.45 | 80.78 | 81.55 | 2,319,941 | +1.16(+1.44%) |
Aug 29, 2019 | 79.32 | 80.82 | 79.05 | 80.39 | 2,373,763 | +1.33(+1.68%) |
Aug 28, 2019 | 78.80 | 79.13 | 77.63 | 79.06 | 2,197,732 | +0.53(+0.68%) |
Aug 27, 2019 | 79.75 | 79.98 | 77.93 | 78.53 | 2,831,109 | -1.28(-1.61%) |
Aug 26, 2019 | 79.06 | 79.84 | 78.66 | 79.81 | 1,941,791 | +1.32(+1.68%) |
Aug 23, 2019 | 78.87 | 79.21 | 78.10 | 78.50 | 2,567,882 | -1.51(-1.89%) |
Aug 22, 2019 | 78.56 | 80.07 | 78.47 | 80.01 | 3,177,223 | +1.63(+2.08%) |
Aug 21, 2019 | 77.34 | 78.44 | 76.72 | 78.37 | 2,724,703 | +1.35(+1.76%) |
Aug 20, 2019 | 75.97 | 77.47 | 75.70 | 77.02 | 3,436,235 | +0.67(+0.88%) |
Aug 19, 2019 | 77.13 | 77.23 | 76.13 | 76.35 | 3,511,052 | -0.20(-0.26%) |
Aug 16, 2019 | 77.05 | 77.05 | 76.17 | 76.55 | 1,962,286 | -0.14(-0.18%) |
Aug 15, 2019 | 75.24 | 77.45 | 75.07 | 76.69 | 2,774,826 | +1.83(+2.45%) |
Aug 14, 2019 | 76.05 | 76.52 | 74.66 | 74.86 | 2,653,212 | -1.80(-2.35%) |
Aug 13, 2019 | 77.17 | 78.45 | 76.61 | 76.65 | 2,890,919 | -0.39(-0.51%) |
Aug 12, 2019 | 76.02 | 77.34 | 75.44 | 77.05 | 3,395,509 | -0.09(-0.11%) |
Aug 09, 2019 | 77.33 | 77.98 | 76.52 | 77.13 | 2,427,768 | -0.29(-0.37%) |
Aug 08, 2019 | 75.07 | 77.68 | 75.07 | 77.42 | 3,296,379 | +2.17(+2.89%) |
Aug 07, 2019 | 73.71 | 75.62 | 72.31 | 75.25 | 3,305,843 | +1.04(+1.40%) |
Aug 06, 2019 | 73.78 | 74.94 | 71.57 | 74.21 | 5,087,817 | +1.04(+1.42%) |
Aug 05, 2019 | 72.57 | 76.19 | 72.08 | 73.17 | 10,835,126 | +3.55(+5.10%) |
Aug 02, 2019 | 69.95 | 70.93 | 69.62 | 69.62 | 3,647,895 | -0.55(-0.78%) |