Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.75 | 80.75 | 77.22 | 79.23 | 1,092,721 | -3.60(-4.35%) |
Oct 30, 2019 | 79.93 | 83.33 | 79.26 | 82.83 | 1,564,798 | +4.52(+5.77%) |
Oct 29, 2019 | 76.51 | 78.97 | 76.42 | 78.31 | 851,577 | +1.19(+1.54%) |
Oct 28, 2019 | 77.13 | 78.53 | 77.09 | 77.12 | 588,098 | +0.63(+0.82%) |
Oct 25, 2019 | 74.45 | 76.75 | 74.45 | 76.49 | 579,429 | +1.98(+2.65%) |
Oct 24, 2019 | 76.04 | 76.48 | 73.89 | 74.52 | 646,506 | +0.47(+0.64%) |
Oct 23, 2019 | 72.61 | 74.20 | 72.43 | 74.04 | 692,797 | +1.22(+1.67%) |
Oct 22, 2019 | 71.45 | 73.02 | 70.57 | 72.83 | 509,569 | +1.58(+2.21%) |
Oct 21, 2019 | 72.44 | 72.72 | 71.23 | 71.25 | 604,051 | -0.33(-0.47%) |
Oct 18, 2019 | 70.66 | 71.89 | 70.07 | 71.58 | 516,389 | +0.45(+0.63%) |
Oct 17, 2019 | 68.79 | 71.38 | 68.53 | 71.14 | 789,676 | +2.74(+4.00%) |
Oct 16, 2019 | 69.22 | 69.92 | 68.25 | 68.40 | 565,435 | -0.96(-1.38%) |
Oct 15, 2019 | 68.42 | 69.80 | 67.83 | 69.36 | 635,604 | +0.86(+1.26%) |
Oct 14, 2019 | 68.43 | 68.87 | 67.61 | 68.49 | 669,844 | -0.45(-0.65%) |
Oct 11, 2019 | 67.23 | 69.65 | 67.23 | 68.94 | 652,167 | +2.76(+4.16%) |
Oct 10, 2019 | 65.67 | 66.84 | 65.57 | 66.18 | 955,330 | +0.49(+0.75%) |
Oct 09, 2019 | 65.52 | 66.05 | 64.75 | 65.69 | 306,978 | +0.98(+1.52%) |
Oct 08, 2019 | 65.15 | 65.82 | 64.35 | 64.71 | 506,189 | -1.41(-2.13%) |
Oct 07, 2019 | 66.94 | 67.29 | 66.09 | 66.12 | 504,907 | -1.16(-1.72%) |
Oct 04, 2019 | 66.97 | 67.45 | 66.19 | 67.28 | 484,168 | +0.47(+0.71%) |
Oct 03, 2019 | 67.02 | 67.10 | 64.20 | 66.81 | 701,197 | -1.02(-1.51%) |
Oct 02, 2019 | 66.78 | 68.15 | 66.28 | 67.83 | 596,679 | +0.26(+0.38%) |
Oct 01, 2019 | 70.95 | 71.32 | 67.48 | 67.57 | 517,975 | -2.77(-3.94%) |
Sep 30, 2019 | 69.65 | 70.50 | 69.22 | 70.34 | 387,724 | +0.74(+1.07%) |
Sep 27, 2019 | 69.80 | 70.20 | 69.07 | 69.60 | 329,963 | +0.35(+0.51%) |
Sep 26, 2019 | 69.20 | 69.56 | 68.70 | 69.25 | 464,340 | +0.01(+0.01%) |
Sep 25, 2019 | 68.55 | 69.51 | 68.36 | 69.24 | 708,582 | +0.59(+0.87%) |
Sep 24, 2019 | 70.31 | 70.45 | 68.35 | 68.64 | 615,584 | -1.37(-1.96%) |
Sep 23, 2019 | 69.16 | 70.56 | 68.99 | 70.02 | 385,928 | +0.23(+0.33%) |
Sep 20, 2019 | 69.86 | 70.98 | 69.41 | 69.78 | 1,201,424 | -0.06(-0.09%) |
Sep 19, 2019 | 70.65 | 71.04 | 69.60 | 69.85 | 756,341 | -0.83(-1.17%) |
Sep 18, 2019 | 70.15 | 70.73 | 69.65 | 70.68 | 489,130 | +0.10(+0.14%) |
Sep 17, 2019 | 70.93 | 71.21 | 69.87 | 70.57 | 578,069 | -0.89(-1.25%) |
Sep 16, 2019 | 71.29 | 71.56 | 70.70 | 71.46 | 627,122 | -0.25(-0.35%) |
Sep 13, 2019 | 71.18 | 72.22 | 70.62 | 71.71 | 496,238 | +1.34(+1.90%) |
Sep 12, 2019 | 71.59 | 71.59 | 69.66 | 70.38 | 610,515 | -1.35(-1.88%) |
Sep 11, 2019 | 71.71 | 71.77 | 69.65 | 71.72 | 615,725 | +1.22(+1.72%) |
Sep 10, 2019 | 69.37 | 70.81 | 68.95 | 70.51 | 523,433 | +1.13(+1.63%) |
Sep 09, 2019 | 66.81 | 69.64 | 66.67 | 69.38 | 790,002 | +2.90(+4.36%) |
Sep 06, 2019 | 66.66 | 67.06 | 66.27 | 66.48 | 513,695 | -0.04(-0.06%) |
Sep 05, 2019 | 64.99 | 66.70 | 64.99 | 66.52 | 565,105 | +2.43(+3.79%) |
Sep 04, 2019 | 63.99 | 64.44 | 63.72 | 64.09 | 595,850 | +1.13(+1.80%) |
Sep 03, 2019 | 64.35 | 64.35 | 62.19 | 62.95 | 624,591 | -2.25(-3.46%) |
Aug 30, 2019 | 65.31 | 65.82 | 64.81 | 65.21 | 353,993 | +0.46(+0.72%) |
Aug 29, 2019 | 63.95 | 65.03 | 63.74 | 64.75 | 398,946 | +1.64(+2.60%) |
Aug 28, 2019 | 61.74 | 63.60 | 61.28 | 63.10 | 580,803 | +1.26(+2.04%) |
Aug 27, 2019 | 62.97 | 63.00 | 61.82 | 61.84 | 405,671 | -0.53(-0.85%) |
Aug 26, 2019 | 63.35 | 63.69 | 61.94 | 62.37 | 598,907 | -0.34(-0.55%) |
Aug 23, 2019 | 64.29 | 64.52 | 62.38 | 62.71 | 435,892 | -2.23(-3.43%) |
Aug 22, 2019 | 64.76 | 65.57 | 64.18 | 64.94 | 390,267 | +0.68(+1.05%) |
Aug 21, 2019 | 64.88 | 64.88 | 64.04 | 64.26 | 566,120 | +0.34(+0.54%) |
Aug 20, 2019 | 65.17 | 65.17 | 63.74 | 63.92 | 569,141 | -1.40(-2.15%) |
Aug 19, 2019 | 65.53 | 65.55 | 65.00 | 65.32 | 465,278 | +0.87(+1.35%) |
Aug 16, 2019 | 63.51 | 65.13 | 63.20 | 64.45 | 501,949 | +1.47(+2.33%) |
Aug 15, 2019 | 63.70 | 64.04 | 62.69 | 62.98 | 422,729 | -0.62(-0.97%) |
Aug 14, 2019 | 65.58 | 65.58 | 63.11 | 63.60 | 879,855 | -3.39(-5.06%) |
Aug 13, 2019 | 65.49 | 68.45 | 65.17 | 66.99 | 526,877 | +1.26(+1.91%) |
Aug 12, 2019 | 68.09 | 68.09 | 65.61 | 65.74 | 535,109 | -2.76(-4.03%) |
Aug 09, 2019 | 69.37 | 69.51 | 68.10 | 68.50 | 514,548 | -1.40(-2.00%) |
Aug 08, 2019 | 69.70 | 70.36 | 69.26 | 69.90 | 602,579 | +0.65(+0.93%) |
Aug 07, 2019 | 68.70 | 69.45 | 67.98 | 69.25 | 617,836 | -0.47(-0.68%) |
Aug 06, 2019 | 69.61 | 70.09 | 68.45 | 69.72 | 590,800 | +0.39(+0.56%) |
Aug 05, 2019 | 68.77 | 69.67 | 68.17 | 69.33 | 880,166 | -1.18(-1.68%) |
Aug 02, 2019 | 69.32 | 70.77 | 68.18 | 70.52 | 939,624 | +0.18(+0.25%) |