Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.37 | 73.40 | 71.93 | 72.47 | 6,319,528 | -0.90(-1.23%) |
Oct 30, 2019 | 73.97 | 74.10 | 72.84 | 73.37 | 4,406,959 | -0.20(-0.27%) |
Oct 29, 2019 | 74.55 | 74.64 | 73.37 | 73.57 | 5,542,436 | -1.25(-1.67%) |
Oct 28, 2019 | 72.57 | 74.89 | 72.56 | 74.82 | 11,043,466 | +2.59(+3.59%) |
Oct 25, 2019 | 71.17 | 72.28 | 71.09 | 72.23 | 7,450,403 | +1.06(+1.49%) |
Oct 24, 2019 | 70.33 | 71.19 | 69.90 | 71.16 | 6,017,932 | +1.58(+2.27%) |
Oct 23, 2019 | 69.56 | 70.39 | 69.25 | 69.59 | 6,589,844 | -1.11(-1.57%) |
Oct 22, 2019 | 71.11 | 71.24 | 70.49 | 70.70 | 5,668,612 | -0.46(-0.65%) |
Oct 21, 2019 | 70.61 | 71.25 | 70.28 | 71.16 | 5,890,831 | +1.17(+1.67%) |
Oct 18, 2019 | 70.83 | 71.37 | 69.98 | 69.98 | 6,782,871 | -1.16(-1.63%) |
Oct 17, 2019 | 70.90 | 72.04 | 70.63 | 71.15 | 6,575,319 | +0.67(+0.95%) |
Oct 16, 2019 | 69.81 | 70.56 | 69.62 | 70.48 | 7,066,435 | +0.37(+0.53%) |
Oct 15, 2019 | 69.26 | 70.25 | 68.72 | 70.11 | 5,816,273 | +1.37(+1.99%) |
Oct 14, 2019 | 69.06 | 69.70 | 68.72 | 68.74 | 5,172,700 | -0.36(-0.52%) |
Oct 11, 2019 | 68.64 | 70.11 | 68.48 | 69.10 | 8,211,615 | +1.56(+2.31%) |
Oct 10, 2019 | 66.98 | 68.44 | 66.82 | 67.54 | 6,881,012 | +0.56(+0.83%) |
Oct 09, 2019 | 66.59 | 67.39 | 66.27 | 66.98 | 5,850,203 | +1.35(+2.06%) |
Oct 08, 2019 | 68.04 | 68.31 | 65.60 | 65.63 | 10,204,323 | -3.14(-4.57%) |
Oct 07, 2019 | 69.38 | 69.87 | 68.71 | 68.78 | 4,884,079 | -1.04(-1.48%) |
Oct 04, 2019 | 68.76 | 69.88 | 68.33 | 69.81 | 5,461,350 | +1.59(+2.32%) |
Oct 03, 2019 | 66.61 | 68.32 | 65.91 | 68.23 | 6,252,835 | +1.57(+2.35%) |
Oct 02, 2019 | 67.80 | 68.21 | 66.46 | 66.66 | 6,979,256 | -1.33(-1.96%) |
Oct 01, 2019 | 69.43 | 70.33 | 67.54 | 67.99 | 7,823,115 | -0.73(-1.06%) |
Sep 30, 2019 | 69.24 | 69.33 | 68.49 | 68.72 | 5,867,559 | -0.32(-0.46%) |
Sep 27, 2019 | 69.38 | 70.45 | 68.66 | 69.04 | 5,565,242 | -0.65(-0.93%) |
Sep 26, 2019 | 69.52 | 69.99 | 68.42 | 69.69 | 4,220,854 | +0.11(+0.16%) |
Sep 25, 2019 | 67.60 | 69.81 | 67.46 | 69.58 | 6,326,804 | +1.80(+2.66%) |
Sep 24, 2019 | 70.34 | 70.54 | 67.24 | 67.78 | 11,592,643 | -1.81(-2.60%) |
Sep 23, 2019 | 69.07 | 70.19 | 68.52 | 69.59 | 6,953,688 | +0.72(+1.05%) |
Sep 20, 2019 | 70.45 | 70.90 | 68.62 | 68.87 | 10,547,643 | -1.61(-2.29%) |
Sep 19, 2019 | 71.39 | 72.07 | 70.46 | 70.48 | 6,050,077 | -0.60(-0.85%) |
Sep 18, 2019 | 70.89 | 71.24 | 69.95 | 71.08 | 5,769,310 | +0.19(+0.27%) |
Sep 17, 2019 | 69.92 | 70.98 | 69.83 | 70.89 | 4,923,866 | +0.49(+0.69%) |
Sep 16, 2019 | 69.89 | 70.71 | 69.29 | 70.41 | 4,169,557 | -0.23(-0.33%) |
Sep 13, 2019 | 71.34 | 71.66 | 70.61 | 70.64 | 5,931,197 | -0.60(-0.85%) |
Sep 12, 2019 | 72.12 | 72.12 | 70.80 | 71.25 | 6,490,050 | -0.74(-1.03%) |
Sep 11, 2019 | 70.43 | 71.99 | 70.38 | 71.98 | 7,289,900 | +1.63(+2.32%) |
Sep 10, 2019 | 69.75 | 70.51 | 69.13 | 70.35 | 10,487,155 | +0.45(+0.64%) |
Sep 09, 2019 | 70.65 | 71.02 | 69.69 | 69.91 | 7,702,948 | -0.56(-0.80%) |
Sep 06, 2019 | 70.58 | 70.68 | 70.11 | 70.47 | 5,736,968 | -0.13(-0.19%) |
Sep 05, 2019 | 69.62 | 71.90 | 69.62 | 70.60 | 15,081,502 | +1.70(+2.46%) |
Sep 04, 2019 | 67.92 | 68.93 | 67.60 | 68.91 | 5,508,613 | +1.76(+2.62%) |
Sep 03, 2019 | 68.62 | 68.82 | 66.77 | 67.14 | 8,481,177 | -2.37(-3.41%) |
Aug 30, 2019 | 68.99 | 69.76 | 68.83 | 69.51 | 9,471,105 | +1.18(+1.73%) |
Aug 29, 2019 | 67.23 | 68.85 | 67.23 | 68.33 | 8,221,239 | +1.88(+2.82%) |
Aug 28, 2019 | 65.96 | 66.93 | 65.17 | 66.46 | 6,353,015 | +0.34(+0.51%) |
Aug 27, 2019 | 65.86 | 66.48 | 65.43 | 66.12 | 8,172,523 | +0.95(+1.45%) |
Aug 26, 2019 | 66.95 | 67.12 | 64.82 | 65.17 | 12,479,874 | -0.55(-0.83%) |
Aug 23, 2019 | 68.04 | 70.70 | 65.45 | 65.71 | 18,438,538 | -3.24(-4.71%) |
Aug 22, 2019 | 68.74 | 69.67 | 68.47 | 68.96 | 8,054,883 | +0.40(+0.59%) |
Aug 21, 2019 | 68.38 | 69.00 | 67.92 | 68.56 | 12,312,449 | +0.56(+0.83%) |
Aug 20, 2019 | 66.65 | 68.32 | 66.44 | 67.99 | 10,502,306 | +1.07(+1.60%) |
Aug 19, 2019 | 66.66 | 67.51 | 66.27 | 66.92 | 10,840,424 | +1.42(+2.17%) |
Aug 16, 2019 | 64.22 | 65.62 | 64.11 | 65.50 | 11,640,075 | +1.89(+2.98%) |
Aug 15, 2019 | 63.86 | 64.53 | 63.10 | 63.61 | 10,205,988 | +0.25(+0.40%) |
Aug 14, 2019 | 63.14 | 64.26 | 63.06 | 63.35 | 11,564,753 | -1.16(-1.80%) |
Aug 13, 2019 | 62.47 | 64.78 | 61.95 | 64.52 | 11,545,740 | +2.13(+3.41%) |
Aug 12, 2019 | 63.46 | 63.89 | 62.33 | 62.39 | 8,239,025 | -1.52(-2.38%) |
Aug 09, 2019 | 63.02 | 64.52 | 62.74 | 63.91 | 9,735,695 | +0.21(+0.34%) |
Aug 08, 2019 | 62.18 | 63.78 | 61.99 | 63.69 | 9,347,096 | +1.66(+2.68%) |
Aug 07, 2019 | 60.12 | 62.21 | 59.99 | 62.03 | 9,995,249 | +1.10(+1.80%) |
Aug 06, 2019 | 62.14 | 62.51 | 60.23 | 60.93 | 14,756,035 | -0.56(-0.92%) |
Aug 05, 2019 | 62.54 | 63.32 | 61.28 | 61.50 | 14,621,663 | -2.10(-3.30%) |
Aug 02, 2019 | 62.96 | 63.93 | 62.58 | 63.60 | 14,151,727 | -0.04(-0.07%) |