Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 75.74 | 75.91 | 74.86 | 75.80 | 1,832,211 | +0.14(+0.18%) |
Oct 30, 2019 | 74.81 | 75.94 | 74.40 | 75.66 | 1,897,488 | +0.80(+1.06%) |
Oct 29, 2019 | 75.96 | 75.96 | 74.61 | 74.86 | 2,633,688 | -1.12(-1.47%) |
Oct 28, 2019 | 74.88 | 76.30 | 74.88 | 75.98 | 3,140,073 | +1.10(+1.47%) |
Oct 25, 2019 | 73.67 | 75.02 | 73.01 | 74.88 | 2,904,300 | +1.03(+1.39%) |
Oct 24, 2019 | 72.70 | 73.96 | 72.63 | 73.86 | 2,765,760 | +1.46(+2.01%) |
Oct 23, 2019 | 71.37 | 72.89 | 71.13 | 72.40 | 2,874,444 | +1.26(+1.78%) |
Oct 22, 2019 | 70.98 | 72.10 | 70.79 | 71.14 | 3,152,748 | +0.38(+0.54%) |
Oct 21, 2019 | 70.67 | 71.17 | 69.89 | 70.76 | 4,212,861 | -0.11(-0.16%) |
Oct 18, 2019 | 71.32 | 71.54 | 69.82 | 70.87 | 2,357,700 | -0.55(-0.77%) |
Oct 17, 2019 | 71.29 | 71.79 | 70.70 | 71.42 | 1,865,571 | +0.44(+0.62%) |
Oct 16, 2019 | 70.67 | 71.67 | 69.57 | 70.98 | 3,492,003 | +0.12(+0.17%) |
Oct 15, 2019 | 71.30 | 71.89 | 70.38 | 70.86 | 2,743,176 | -0.32(-0.45%) |
Oct 14, 2019 | 70.00 | 71.26 | 70.00 | 71.18 | 2,861,388 | +1.04(+1.49%) |
Oct 11, 2019 | 70.03 | 71.54 | 70.00 | 70.14 | 3,350,400 | +0.37(+0.54%) |
Oct 10, 2019 | 69.50 | 70.39 | 68.75 | 69.77 | 3,090,015 | -0.04(-0.05%) |
Oct 09, 2019 | 69.67 | 69.97 | 69.18 | 69.80 | 2,225,037 | +0.82(+1.19%) |
Oct 08, 2019 | 70.47 | 70.79 | 68.87 | 68.98 | 2,852,745 | -1.96(-2.76%) |
Oct 07, 2019 | 70.10 | 71.51 | 69.71 | 70.94 | 4,178,301 | +0.75(+1.06%) |
Oct 04, 2019 | 69.71 | 70.33 | 69.27 | 70.19 | 2,410,500 | +0.70(+1.01%) |
Oct 03, 2019 | 68.47 | 69.86 | 68.20 | 69.49 | 3,731,331 | +1.02(+1.48%) |
Oct 02, 2019 | 67.80 | 68.75 | 67.50 | 68.47 | 3,110,028 | +0.14(+0.20%) |
Oct 01, 2019 | 68.65 | 69.66 | 68.20 | 68.33 | 3,382,005 | +0.39(+0.57%) |
Sep 30, 2019 | 67.37 | 68.30 | 67.17 | 67.94 | 3,537,396 | +0.48(+0.71%) |
Sep 27, 2019 | 69.74 | 69.93 | 67.37 | 67.47 | 4,814,100 | -2.13(-3.06%) |
Sep 26, 2019 | 70.59 | 70.70 | 69.05 | 69.60 | 2,253,042 | -0.86(-1.22%) |
Sep 25, 2019 | 68.80 | 70.82 | 68.21 | 70.45 | 4,839,360 | +1.30(+1.87%) |
Sep 24, 2019 | 70.42 | 70.93 | 68.53 | 69.16 | 2,736,129 | -0.75(-1.07%) |
Sep 23, 2019 | 69.79 | 70.41 | 69.51 | 69.90 | 2,173,116 | +0.49(+0.70%) |
Sep 20, 2019 | 69.67 | 70.86 | 69.06 | 69.42 | 3,030,300 | -0.21(-0.31%) |
Sep 19, 2019 | 69.72 | 70.27 | 69.06 | 69.63 | 4,124,223 | -0.43(-0.62%) |
Sep 18, 2019 | 70.88 | 71.00 | 69.14 | 70.06 | 4,603,557 | -0.83(-1.18%) |
Sep 17, 2019 | 71.50 | 71.82 | 69.80 | 70.90 | 3,581,763 | -1.04(-1.44%) |
Sep 16, 2019 | 69.34 | 72.44 | 69.24 | 71.93 | 4,387,644 | +2.48(+3.58%) |
Sep 13, 2019 | 69.70 | 70.17 | 68.83 | 69.45 | 3,587,100 | -0.30(-0.43%) |
Sep 12, 2019 | 71.76 | 72.10 | 69.21 | 69.75 | 4,829,877 | -1.72(-2.41%) |
Sep 11, 2019 | 69.00 | 71.81 | 68.97 | 71.47 | 4,108,503 | +2.52(+3.66%) |
Sep 10, 2019 | 69.79 | 70.47 | 68.33 | 68.95 | 4,544,916 | -1.45(-2.06%) |
Sep 09, 2019 | 71.93 | 72.02 | 69.51 | 70.39 | 4,720,308 | -1.58(-2.20%) |
Sep 06, 2019 | 70.60 | 72.88 | 70.52 | 71.97 | 7,816,500 | +1.29(+1.83%) |
Sep 05, 2019 | 72.67 | 72.67 | 68.37 | 70.68 | 20,836,610 | +3.85(+5.77%) |
Sep 04, 2019 | 66.67 | 67.27 | 65.43 | 66.83 | 10,736,496 | +0.45(+0.68%) |
Sep 03, 2019 | 67.26 | 67.94 | 66.09 | 66.38 | 4,928,646 | -1.50(-2.20%) |
Aug 30, 2019 | 67.36 | 68.21 | 66.85 | 67.87 | 3,334,200 | +1.16(+1.73%) |
Aug 29, 2019 | 67.03 | 67.48 | 66.33 | 66.72 | 3,428,556 | +0.65(+0.98%) |
Aug 28, 2019 | 66.67 | 67.17 | 65.96 | 66.07 | 2,659,995 | -1.29(-1.92%) |
Aug 27, 2019 | 68.34 | 68.61 | 67.02 | 67.36 | 1,794,111 | -0.52(-0.77%) |
Aug 26, 2019 | 67.47 | 68.13 | 67.06 | 67.88 | 2,571,378 | +0.69(+1.03%) |
Aug 23, 2019 | 68.11 | 69.22 | 67.06 | 67.19 | 3,402,900 | -1.00(-1.46%) |
Aug 22, 2019 | 68.33 | 68.87 | 67.45 | 68.19 | 3,384,570 | +0.26(+0.39%) |
Aug 21, 2019 | 66.91 | 68.63 | 66.81 | 67.92 | 3,768,309 | +1.36(+2.05%) |
Aug 20, 2019 | 66.29 | 67.08 | 65.28 | 66.56 | 4,414,077 | +0.55(+0.83%) |
Aug 19, 2019 | 67.23 | 67.23 | 64.06 | 66.01 | 14,078,214 | -0.41(-0.62%) |
Aug 16, 2019 | 71.74 | 73.27 | 65.47 | 66.42 | 15,003,000 | -5.11(-7.15%) |
Aug 15, 2019 | 72.25 | 72.61 | 71.06 | 71.54 | 2,051,139 | -0.65(-0.90%) |
Aug 14, 2019 | 73.07 | 73.20 | 71.24 | 72.19 | 2,207,535 | -1.96(-2.65%) |
Aug 13, 2019 | 72.00 | 74.55 | 72.00 | 74.15 | 2,516,934 | +2.05(+2.85%) |
Aug 12, 2019 | 71.58 | 72.27 | 70.86 | 72.10 | 1,615,434 | +0.37(+0.52%) |
Aug 09, 2019 | 71.67 | 72.31 | 71.09 | 71.73 | 1,922,700 | +0.05(+0.07%) |
Aug 08, 2019 | 71.39 | 72.12 | 70.88 | 71.68 | 2,736,597 | +1.02(+1.45%) |
Aug 07, 2019 | 70.98 | 71.06 | 69.44 | 70.66 | 3,461,139 | -0.71(-0.99%) |
Aug 06, 2019 | 72.23 | 72.83 | 70.70 | 71.37 | 3,089,079 | -0.14(-0.20%) |
Aug 05, 2019 | 71.67 | 72.22 | 70.37 | 71.51 | 3,019,677 | -2.34(-3.17%) |
Aug 02, 2019 | 75.00 | 75.15 | 73.62 | 73.85 | 2,715,300 | -1.28(-1.70%) |