Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.00 | 71.32 | 65.10 | 67.31 | 2,734,247 | +1.04(+1.57%) |
Oct 30, 2019 | 67.92 | 67.92 | 65.75 | 66.28 | 1,586,595 | -1.64(-2.41%) |
Oct 29, 2019 | 67.63 | 68.29 | 67.41 | 67.92 | 1,523,359 | -0.01(-0.01%) |
Oct 28, 2019 | 68.84 | 69.35 | 67.85 | 67.93 | 1,563,522 | -0.49(-0.71%) |
Oct 25, 2019 | 67.39 | 68.92 | 67.39 | 68.41 | 900,800 | +0.73(+1.08%) |
Oct 24, 2019 | 68.33 | 68.61 | 67.23 | 67.68 | 736,485 | -0.75(-1.09%) |
Oct 23, 2019 | 68.26 | 69.18 | 68.02 | 68.43 | 1,148,382 | -0.02(-0.03%) |
Oct 22, 2019 | 67.09 | 68.72 | 66.43 | 68.45 | 1,270,997 | +1.23(+1.83%) |
Oct 21, 2019 | 68.16 | 68.58 | 66.80 | 67.22 | 1,210,660 | -0.15(-0.22%) |
Oct 18, 2019 | 67.54 | 68.38 | 66.71 | 67.36 | 1,055,176 | -0.25(-0.37%) |
Oct 17, 2019 | 66.62 | 68.09 | 65.89 | 67.61 | 1,639,771 | +1.47(+2.21%) |
Oct 16, 2019 | 65.45 | 66.61 | 65.07 | 66.15 | 1,536,477 | +0.38(+0.58%) |
Oct 15, 2019 | 64.71 | 65.96 | 64.63 | 65.77 | 1,559,547 | +1.09(+1.68%) |
Oct 14, 2019 | 64.20 | 64.94 | 63.36 | 64.68 | 945,165 | +0.05(+0.08%) |
Oct 11, 2019 | 63.61 | 65.65 | 63.61 | 64.64 | 1,300,755 | +1.60(+2.54%) |
Oct 10, 2019 | 61.82 | 63.68 | 61.73 | 63.03 | 946,204 | +1.33(+2.15%) |
Oct 09, 2019 | 62.55 | 62.70 | 61.20 | 61.71 | 1,018,490 | -0.08(-0.13%) |
Oct 08, 2019 | 62.55 | 62.64 | 61.56 | 61.78 | 1,250,632 | -1.32(-2.09%) |
Oct 07, 2019 | 63.34 | 63.86 | 62.59 | 63.10 | 864,386 | -0.45(-0.70%) |
Oct 04, 2019 | 63.94 | 64.23 | 62.59 | 63.55 | 1,037,451 | -0.57(-0.89%) |
Oct 03, 2019 | 63.99 | 64.13 | 61.61 | 64.12 | 1,586,111 | +0.00(+0.00%) |
Oct 02, 2019 | 65.61 | 65.98 | 63.93 | 64.12 | 1,937,261 | -2.23(-3.36%) |
Oct 01, 2019 | 70.08 | 70.23 | 65.94 | 66.35 | 1,956,919 | -3.38(-4.84%) |
Sep 30, 2019 | 69.87 | 70.55 | 69.38 | 69.73 | 841,071 | -0.14(-0.19%) |
Sep 27, 2019 | 70.10 | 70.74 | 69.70 | 69.87 | 835,360 | +0.07(+0.10%) |
Sep 26, 2019 | 70.87 | 71.31 | 69.42 | 69.80 | 841,689 | -1.04(-1.47%) |
Sep 25, 2019 | 69.71 | 71.16 | 69.31 | 70.84 | 1,805,904 | +0.85(+1.22%) |
Sep 24, 2019 | 71.73 | 71.86 | 69.49 | 69.98 | 866,859 | -1.68(-2.34%) |
Sep 23, 2019 | 71.18 | 72.40 | 71.01 | 71.66 | 1,367,420 | -0.17(-0.24%) |
Sep 20, 2019 | 71.57 | 72.24 | 71.04 | 71.84 | 2,156,830 | +0.26(+0.37%) |
Sep 19, 2019 | 72.63 | 73.03 | 71.43 | 71.57 | 838,612 | -0.86(-1.19%) |
Sep 18, 2019 | 72.97 | 73.35 | 71.69 | 72.44 | 1,000,927 | -1.05(-1.43%) |
Sep 17, 2019 | 73.45 | 73.86 | 72.29 | 73.49 | 916,919 | -0.45(-0.60%) |
Sep 16, 2019 | 73.50 | 74.21 | 73.04 | 73.93 | 1,723,877 | +0.98(+1.34%) |
Sep 13, 2019 | 72.78 | 73.97 | 72.63 | 72.95 | 1,293,954 | +0.37(+0.51%) |
Sep 12, 2019 | 72.11 | 72.63 | 70.38 | 72.58 | 1,124,019 | +0.33(+0.46%) |
Sep 11, 2019 | 70.72 | 72.28 | 69.42 | 72.25 | 1,881,390 | +2.14(+3.06%) |
Sep 10, 2019 | 68.24 | 70.11 | 67.85 | 70.11 | 1,859,532 | +1.81(+2.66%) |
Sep 09, 2019 | 66.78 | 69.40 | 66.75 | 68.29 | 2,061,243 | +2.05(+3.09%) |
Sep 06, 2019 | 66.17 | 66.83 | 65.42 | 66.25 | 903,480 | +0.27(+0.41%) |
Sep 05, 2019 | 65.24 | 66.66 | 64.89 | 65.97 | 1,758,630 | +1.64(+2.55%) |
Sep 04, 2019 | 64.68 | 64.98 | 64.05 | 64.33 | 931,206 | +0.48(+0.74%) |
Sep 03, 2019 | 66.14 | 66.14 | 63.71 | 63.86 | 1,788,911 | -3.30(-4.91%) |
Aug 30, 2019 | 66.29 | 67.48 | 66.14 | 67.16 | 1,051,157 | +1.61(+2.46%) |
Aug 29, 2019 | 64.81 | 65.74 | 64.62 | 65.55 | 1,438,972 | +1.28(+1.99%) |
Aug 28, 2019 | 63.69 | 64.67 | 63.17 | 64.27 | 861,524 | +0.28(+0.44%) |
Aug 27, 2019 | 64.49 | 64.79 | 63.53 | 63.99 | 1,214,181 | -0.08(-0.12%) |
Aug 26, 2019 | 64.69 | 64.91 | 63.37 | 64.06 | 1,202,331 | -0.03(-0.05%) |
Aug 23, 2019 | 65.64 | 65.64 | 63.25 | 64.09 | 2,632,737 | -2.14(-3.24%) |
Aug 22, 2019 | 67.02 | 67.19 | 66.08 | 66.24 | 1,005,693 | -0.53(-0.80%) |
Aug 21, 2019 | 66.95 | 67.51 | 66.58 | 66.77 | 1,840,589 | +0.79(+1.19%) |
Aug 20, 2019 | 66.20 | 66.96 | 65.60 | 65.98 | 2,525,287 | -0.10(-0.15%) |
Aug 19, 2019 | 65.31 | 66.38 | 65.14 | 66.08 | 2,635,293 | +1.44(+2.22%) |
Aug 16, 2019 | 60.96 | 64.68 | 60.96 | 64.65 | 4,123,937 | +4.18(+6.92%) |
Aug 15, 2019 | 62.38 | 62.80 | 59.19 | 60.46 | 4,429,814 | -1.88(-3.02%) |
Aug 14, 2019 | 64.04 | 64.85 | 62.10 | 62.35 | 3,325,259 | -2.75(-4.22%) |
Aug 13, 2019 | 65.88 | 67.26 | 64.29 | 65.09 | 4,224,610 | -1.08(-1.63%) |
Aug 12, 2019 | 66.74 | 67.17 | 65.98 | 66.17 | 2,884,065 | -0.56(-0.84%) |
Aug 09, 2019 | 69.38 | 70.03 | 65.98 | 66.73 | 7,867,912 | -2.97(-4.26%) |
Aug 08, 2019 | 71.08 | 71.80 | 68.89 | 69.70 | 17,521,218 | -3.26(-4.47%) |
Aug 07, 2019 | 69.90 | 73.29 | 68.98 | 72.96 | 2,139,671 | +2.09(+2.95%) |
Aug 06, 2019 | 70.58 | 70.96 | 68.77 | 70.87 | 1,582,197 | +0.63(+0.90%) |
Aug 05, 2019 | 71.32 | 71.86 | 69.46 | 70.24 | 2,324,068 | -2.75(-3.77%) |
Aug 02, 2019 | 73.14 | 74.74 | 72.14 | 72.99 | 1,608,463 | -0.60(-0.82%) |