Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.74 | 80.74 | 77.21 | 79.22 | 1,092,882 | -3.60(-4.35%) |
Oct 30, 2019 | 79.92 | 83.32 | 79.25 | 82.82 | 1,565,028 | +4.52(+5.77%) |
Oct 29, 2019 | 76.50 | 78.96 | 76.41 | 78.30 | 851,703 | +1.19(+1.54%) |
Oct 28, 2019 | 77.12 | 78.52 | 77.08 | 77.11 | 588,185 | +0.63(+0.82%) |
Oct 25, 2019 | 74.44 | 76.74 | 74.44 | 76.48 | 579,514 | +1.98(+2.65%) |
Oct 24, 2019 | 76.03 | 76.47 | 73.88 | 74.51 | 646,601 | +0.47(+0.64%) |
Oct 23, 2019 | 72.60 | 74.19 | 72.42 | 74.03 | 692,899 | +1.22(+1.67%) |
Oct 22, 2019 | 71.43 | 73.01 | 70.56 | 72.82 | 509,644 | +1.58(+2.21%) |
Oct 21, 2019 | 72.43 | 72.71 | 71.22 | 71.24 | 604,140 | -0.33(-0.47%) |
Oct 18, 2019 | 70.65 | 71.88 | 70.06 | 71.57 | 516,465 | +0.45(+0.63%) |
Oct 17, 2019 | 68.78 | 71.37 | 68.52 | 71.13 | 789,793 | +2.74(+4.00%) |
Oct 16, 2019 | 69.21 | 69.91 | 68.24 | 68.39 | 565,518 | -0.96(-1.38%) |
Oct 15, 2019 | 68.41 | 69.79 | 67.82 | 69.35 | 635,698 | +0.86(+1.26%) |
Oct 14, 2019 | 68.42 | 68.86 | 67.60 | 68.48 | 669,943 | -0.45(-0.65%) |
Oct 11, 2019 | 67.22 | 69.63 | 67.22 | 68.93 | 652,263 | +2.76(+4.16%) |
Oct 10, 2019 | 65.66 | 66.83 | 65.56 | 66.17 | 955,471 | +0.49(+0.75%) |
Oct 09, 2019 | 65.52 | 66.04 | 64.74 | 65.68 | 307,024 | +0.98(+1.52%) |
Oct 08, 2019 | 65.14 | 65.81 | 64.34 | 64.70 | 506,264 | -1.41(-2.13%) |
Oct 07, 2019 | 66.93 | 67.28 | 66.08 | 66.11 | 504,981 | -1.16(-1.72%) |
Oct 04, 2019 | 66.96 | 67.44 | 66.18 | 67.27 | 484,240 | +0.47(+0.71%) |
Oct 03, 2019 | 67.01 | 67.09 | 64.19 | 66.80 | 701,301 | -1.02(-1.50%) |
Oct 02, 2019 | 66.77 | 68.14 | 66.27 | 67.82 | 596,767 | +0.26(+0.38%) |
Oct 01, 2019 | 70.94 | 71.30 | 67.47 | 67.56 | 518,051 | -2.77(-3.94%) |
Sep 30, 2019 | 69.64 | 70.49 | 69.21 | 70.33 | 387,781 | +0.74(+1.07%) |
Sep 27, 2019 | 69.79 | 70.19 | 69.06 | 69.59 | 330,011 | +0.35(+0.51%) |
Sep 26, 2019 | 69.19 | 69.55 | 68.69 | 69.24 | 464,409 | +0.01(+0.01%) |
Sep 25, 2019 | 68.54 | 69.50 | 68.35 | 69.23 | 708,687 | +0.59(+0.87%) |
Sep 24, 2019 | 70.30 | 70.44 | 68.34 | 68.63 | 615,674 | -1.37(-1.96%) |
Sep 23, 2019 | 69.15 | 70.55 | 68.98 | 70.01 | 385,985 | +0.23(+0.33%) |
Sep 20, 2019 | 69.85 | 70.97 | 69.40 | 69.77 | 1,201,601 | -0.06(-0.09%) |
Sep 19, 2019 | 70.64 | 71.03 | 69.59 | 69.84 | 756,452 | -0.83(-1.17%) |
Sep 18, 2019 | 70.14 | 70.72 | 69.64 | 70.66 | 489,202 | +0.10(+0.14%) |
Sep 17, 2019 | 70.92 | 71.20 | 69.86 | 70.56 | 578,154 | -0.89(-1.25%) |
Sep 16, 2019 | 71.28 | 71.55 | 70.69 | 71.45 | 627,214 | -0.25(-0.35%) |
Sep 13, 2019 | 71.17 | 72.20 | 70.61 | 71.70 | 496,311 | +1.34(+1.90%) |
Sep 12, 2019 | 71.58 | 71.58 | 69.65 | 70.37 | 610,604 | -1.35(-1.88%) |
Sep 11, 2019 | 71.70 | 71.76 | 69.64 | 71.71 | 615,815 | +1.22(+1.72%) |
Sep 10, 2019 | 69.36 | 70.79 | 68.94 | 70.50 | 523,510 | +1.13(+1.63%) |
Sep 09, 2019 | 66.80 | 69.63 | 66.66 | 69.37 | 790,118 | +2.89(+4.36%) |
Sep 06, 2019 | 66.65 | 67.05 | 66.26 | 66.47 | 513,770 | -0.04(-0.06%) |
Sep 05, 2019 | 64.98 | 66.69 | 64.98 | 66.51 | 565,188 | +2.43(+3.79%) |
Sep 04, 2019 | 63.98 | 64.43 | 63.72 | 64.08 | 595,938 | +1.13(+1.80%) |
Sep 03, 2019 | 64.34 | 64.34 | 62.18 | 62.95 | 624,683 | -2.25(-3.46%) |
Aug 30, 2019 | 65.30 | 65.81 | 64.80 | 65.20 | 354,046 | +0.46(+0.72%) |
Aug 29, 2019 | 63.94 | 65.02 | 63.73 | 64.74 | 399,005 | +1.64(+2.60%) |
Aug 28, 2019 | 61.73 | 63.59 | 61.27 | 63.09 | 580,888 | +1.26(+2.04%) |
Aug 27, 2019 | 62.96 | 62.99 | 61.81 | 61.83 | 405,731 | -0.53(-0.85%) |
Aug 26, 2019 | 63.34 | 63.68 | 61.93 | 62.36 | 598,995 | -0.34(-0.55%) |
Aug 23, 2019 | 64.28 | 64.51 | 62.37 | 62.70 | 435,956 | -2.23(-3.43%) |
Aug 22, 2019 | 64.75 | 65.56 | 64.17 | 64.93 | 390,324 | +0.68(+1.05%) |
Aug 21, 2019 | 64.87 | 64.87 | 64.03 | 64.25 | 566,204 | +0.34(+0.54%) |
Aug 20, 2019 | 65.16 | 65.16 | 63.73 | 63.91 | 569,225 | -1.40(-2.15%) |
Aug 19, 2019 | 65.52 | 65.54 | 64.99 | 65.31 | 465,346 | +0.87(+1.35%) |
Aug 16, 2019 | 63.50 | 65.12 | 63.19 | 64.44 | 502,023 | +1.47(+2.33%) |
Aug 15, 2019 | 63.69 | 64.03 | 62.68 | 62.97 | 422,791 | -0.62(-0.97%) |
Aug 14, 2019 | 65.57 | 65.57 | 63.10 | 63.59 | 879,985 | -3.39(-5.06%) |
Aug 13, 2019 | 65.48 | 68.44 | 65.16 | 66.98 | 526,955 | +1.26(+1.91%) |
Aug 12, 2019 | 68.08 | 68.08 | 65.60 | 65.73 | 535,187 | -2.76(-4.03%) |
Aug 09, 2019 | 69.36 | 69.50 | 68.09 | 68.49 | 514,624 | -1.40(-2.00%) |
Aug 08, 2019 | 69.69 | 70.35 | 69.25 | 69.89 | 602,667 | +0.65(+0.93%) |
Aug 07, 2019 | 68.69 | 69.44 | 67.97 | 69.24 | 617,927 | -0.47(-0.68%) |
Aug 06, 2019 | 69.60 | 70.08 | 68.44 | 69.71 | 590,887 | +0.39(+0.56%) |
Aug 05, 2019 | 68.76 | 69.66 | 68.16 | 69.32 | 880,295 | -1.18(-1.68%) |
Aug 02, 2019 | 69.31 | 70.76 | 68.17 | 70.50 | 939,763 | +0.18(+0.25%) |