Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.91 | 72.91 | 72.09 | 72.45 | 443,310 | -0.46(-0.63%) |
Oct 30, 2019 | 72.82 | 72.98 | 72.47 | 72.91 | 385,144 | +0.21(+0.29%) |
Oct 29, 2019 | 72.21 | 72.84 | 72.10 | 72.70 | 466,012 | +0.44(+0.61%) |
Oct 28, 2019 | 72.36 | 72.52 | 72.18 | 72.26 | 342,798 | +0.17(+0.24%) |
Oct 25, 2019 | 71.90 | 72.23 | 71.80 | 72.09 | 255,300 | +0.10(+0.14%) |
Oct 24, 2019 | 72.21 | 72.24 | 71.79 | 71.99 | 414,222 | -0.06(-0.08%) |
Oct 23, 2019 | 71.90 | 72.06 | 71.75 | 72.05 | 578,423 | +0.13(+0.18%) |
Oct 22, 2019 | 72.23 | 72.25 | 71.86 | 71.92 | 999,216 | -0.12(-0.17%) |
Oct 21, 2019 | 72.08 | 72.19 | 71.91 | 72.04 | 470,969 | +0.20(+0.28%) |
Oct 18, 2019 | 71.63 | 71.99 | 71.55 | 71.84 | 385,200 | +0.17(+0.24%) |
Oct 17, 2019 | 71.46 | 71.80 | 71.42 | 71.67 | 419,966 | +0.50(+0.70%) |
Oct 16, 2019 | 71.23 | 71.44 | 71.09 | 71.17 | 441,232 | -0.07(-0.10%) |
Oct 15, 2019 | 71.10 | 71.42 | 70.95 | 71.24 | 270,368 | +0.43(+0.61%) |
Oct 14, 2019 | 70.99 | 71.05 | 70.77 | 70.81 | 227,199 | -0.24(-0.34%) |
Oct 11, 2019 | 70.84 | 71.62 | 70.79 | 71.05 | 536,500 | +0.91(+1.30%) |
Oct 10, 2019 | 69.60 | 70.30 | 69.37 | 70.14 | 292,746 | +0.58(+0.83%) |
Oct 09, 2019 | 69.47 | 69.78 | 69.18 | 69.56 | 445,313 | +0.59(+0.86%) |
Oct 08, 2019 | 69.73 | 69.77 | 68.97 | 68.97 | 446,249 | -1.11(-1.58%) |
Oct 07, 2019 | 70.43 | 70.59 | 70.06 | 70.08 | 421,694 | -0.43(-0.61%) |
Oct 04, 2019 | 69.78 | 70.55 | 69.61 | 70.51 | 306,600 | +0.91(+1.31%) |
Oct 03, 2019 | 69.26 | 69.60 | 68.47 | 69.60 | 541,284 | +0.35(+0.51%) |
Oct 02, 2019 | 70.25 | 70.25 | 68.86 | 69.25 | 682,083 | -1.31(-1.86%) |
Oct 01, 2019 | 71.80 | 71.91 | 70.51 | 70.56 | 721,543 | -1.02(-1.42%) |
Sep 30, 2019 | 71.38 | 71.74 | 71.28 | 71.58 | 358,006 | +0.37(+0.52%) |
Sep 27, 2019 | 71.48 | 71.56 | 70.83 | 71.21 | 339,100 | -0.01(-0.01%) |
Sep 26, 2019 | 71.21 | 71.42 | 70.93 | 71.22 | 299,646 | +0.05(+0.07%) |
Sep 25, 2019 | 70.95 | 71.26 | 70.68 | 71.17 | 277,354 | -0.02(-0.03%) |
Sep 24, 2019 | 71.78 | 71.93 | 71.00 | 71.19 | 404,870 | -0.33(-0.46%) |
Sep 23, 2019 | 71.27 | 71.71 | 71.19 | 71.52 | 297,631 | +0.04(+0.06%) |
Sep 20, 2019 | 71.94 | 72.02 | 71.36 | 71.48 | 399,000 | -0.27(-0.38%) |
Sep 19, 2019 | 72.00 | 72.07 | 71.68 | 71.75 | 458,145 | -0.07(-0.10%) |
Sep 18, 2019 | 71.79 | 71.90 | 71.24 | 71.82 | 314,281 | -0.01(-0.01%) |
Sep 17, 2019 | 71.40 | 71.84 | 71.31 | 71.83 | 407,252 | +0.35(+0.49%) |
Sep 16, 2019 | 71.93 | 71.93 | 71.41 | 71.48 | 255,433 | -0.62(-0.86%) |
Sep 13, 2019 | 72.41 | 72.43 | 72.05 | 72.10 | 470,200 | -0.14(-0.19%) |
Sep 12, 2019 | 72.24 | 72.38 | 71.96 | 72.24 | 390,088 | +0.27(+0.38%) |
Sep 11, 2019 | 71.52 | 72.00 | 71.18 | 71.97 | 329,686 | +0.58(+0.81%) |
Sep 10, 2019 | 71.01 | 71.41 | 70.70 | 71.39 | 524,180 | +0.24(+0.34%) |
Sep 09, 2019 | 71.40 | 71.43 | 70.96 | 71.15 | 558,916 | +0.04(+0.06%) |
Sep 06, 2019 | 70.92 | 71.20 | 70.82 | 71.11 | 293,400 | +0.34(+0.48%) |
Sep 05, 2019 | 70.52 | 70.97 | 70.49 | 70.77 | 348,797 | +0.80(+1.14%) |
Sep 04, 2019 | 69.80 | 69.98 | 69.57 | 69.97 | 294,569 | +0.73(+1.05%) |
Sep 03, 2019 | 69.11 | 69.29 | 68.77 | 69.24 | 298,548 | -0.32(-0.46%) |
Aug 30, 2019 | 69.83 | 69.92 | 69.40 | 69.56 | 531,000 | +0.14(+0.20%) |
Aug 29, 2019 | 69.35 | 69.57 | 68.96 | 69.42 | 400,960 | +0.71(+1.03%) |
Aug 28, 2019 | 68.07 | 68.71 | 67.85 | 68.71 | 1,247,258 | +0.56(+0.82%) |
Aug 27, 2019 | 68.59 | 68.74 | 68.04 | 68.15 | 646,131 | -0.16(-0.23%) |
Aug 26, 2019 | 68.33 | 68.35 | 67.79 | 68.31 | 327,480 | +0.57(+0.84%) |
Aug 23, 2019 | 69.10 | 69.27 | 67.38 | 67.74 | 394,100 | -1.67(-2.41%) |
Aug 22, 2019 | 69.50 | 69.73 | 68.99 | 69.41 | 293,254 | +0.08(+0.12%) |
Aug 21, 2019 | 69.39 | 69.50 | 69.15 | 69.33 | 287,895 | +0.68(+0.99%) |
Aug 20, 2019 | 69.09 | 69.22 | 68.60 | 68.65 | 256,378 | -0.54(-0.78%) |
Aug 19, 2019 | 69.17 | 69.32 | 68.96 | 69.19 | 471,320 | +0.69(+1.01%) |
Aug 16, 2019 | 67.88 | 68.61 | 67.88 | 68.50 | 244,400 | +0.94(+1.39%) |
Aug 15, 2019 | 67.50 | 67.73 | 67.06 | 67.56 | 402,940 | +0.40(+0.60%) |
Aug 14, 2019 | 68.15 | 68.30 | 67.13 | 67.16 | 461,651 | -1.89(-2.74%) |
Aug 13, 2019 | 68.12 | 69.60 | 68.00 | 69.05 | 323,931 | +0.93(+1.37%) |
Aug 12, 2019 | 68.70 | 68.79 | 67.98 | 68.12 | 346,614 | -0.78(-1.13%) |
Aug 09, 2019 | 69.12 | 69.25 | 68.46 | 68.90 | 416,000 | -0.40(-0.58%) |
Aug 08, 2019 | 68.45 | 69.32 | 68.36 | 69.30 | 427,388 | +1.24(+1.82%) |
Aug 07, 2019 | 67.02 | 68.29 | 66.57 | 68.06 | 679,208 | +0.30(+0.44%) |
Aug 06, 2019 | 67.35 | 67.79 | 66.91 | 67.76 | 644,518 | +0.74(+1.10%) |
Aug 05, 2019 | 68.01 | 68.16 | 66.59 | 67.02 | 1,039,341 | -1.76(-2.56%) |
Aug 02, 2019 | 69.05 | 69.25 | 68.48 | 68.78 | 437,400 | -0.37(-0.54%) |