Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.34 | 73.36 | 71.89 | 72.44 | 6,322,646 | -0.90(-1.23%) |
Oct 30, 2019 | 73.93 | 74.06 | 72.80 | 73.34 | 4,409,133 | -0.20(-0.27%) |
Oct 29, 2019 | 74.52 | 74.61 | 73.34 | 73.53 | 5,545,170 | -1.25(-1.67%) |
Oct 28, 2019 | 72.53 | 74.86 | 72.53 | 74.79 | 11,048,914 | +2.59(+3.59%) |
Oct 25, 2019 | 71.14 | 72.25 | 71.06 | 72.19 | 7,454,078 | +1.06(+1.49%) |
Oct 24, 2019 | 70.29 | 71.16 | 69.87 | 71.13 | 6,020,900 | +1.58(+2.27%) |
Oct 23, 2019 | 69.53 | 70.36 | 69.22 | 69.55 | 6,593,095 | -1.11(-1.57%) |
Oct 22, 2019 | 71.08 | 71.20 | 70.45 | 70.66 | 5,671,408 | -0.46(-0.65%) |
Oct 21, 2019 | 70.58 | 71.22 | 70.25 | 71.12 | 5,893,737 | +1.17(+1.67%) |
Oct 18, 2019 | 70.80 | 71.34 | 69.94 | 69.95 | 6,786,217 | -1.16(-1.63%) |
Oct 17, 2019 | 70.87 | 72.00 | 70.60 | 71.11 | 6,578,563 | +0.67(+0.95%) |
Oct 16, 2019 | 69.78 | 70.53 | 69.59 | 70.45 | 7,069,921 | +0.37(+0.53%) |
Oct 15, 2019 | 69.23 | 70.22 | 68.69 | 70.08 | 5,819,143 | +1.37(+1.99%) |
Oct 14, 2019 | 69.02 | 69.67 | 68.69 | 68.71 | 5,175,252 | -0.36(-0.52%) |
Oct 11, 2019 | 68.61 | 70.08 | 68.45 | 69.07 | 8,215,666 | +1.56(+2.31%) |
Oct 10, 2019 | 66.95 | 68.41 | 66.79 | 67.51 | 6,884,407 | +0.56(+0.83%) |
Oct 09, 2019 | 66.56 | 67.36 | 66.24 | 66.95 | 5,853,089 | +1.35(+2.06%) |
Oct 08, 2019 | 68.00 | 68.27 | 65.56 | 65.60 | 10,209,357 | -3.14(-4.57%) |
Oct 07, 2019 | 69.35 | 69.83 | 68.68 | 68.74 | 4,886,488 | -1.04(-1.48%) |
Oct 04, 2019 | 68.73 | 69.84 | 68.29 | 69.78 | 5,464,044 | +1.58(+2.32%) |
Oct 03, 2019 | 66.57 | 68.28 | 65.88 | 68.19 | 6,255,920 | +1.57(+2.35%) |
Oct 02, 2019 | 67.77 | 68.18 | 66.43 | 66.63 | 6,982,699 | -1.33(-1.96%) |
Oct 01, 2019 | 69.39 | 70.29 | 67.51 | 67.96 | 7,826,974 | -0.73(-1.06%) |
Sep 30, 2019 | 69.20 | 69.29 | 68.45 | 68.69 | 5,870,454 | -0.32(-0.46%) |
Sep 27, 2019 | 69.35 | 70.42 | 68.63 | 69.00 | 5,567,988 | -0.65(-0.93%) |
Sep 26, 2019 | 69.48 | 69.96 | 68.38 | 69.65 | 4,222,936 | +0.11(+0.16%) |
Sep 25, 2019 | 67.56 | 69.78 | 67.43 | 69.54 | 6,329,925 | +1.80(+2.66%) |
Sep 24, 2019 | 70.31 | 70.51 | 67.20 | 67.74 | 11,598,362 | -1.81(-2.60%) |
Sep 23, 2019 | 69.04 | 70.16 | 68.49 | 69.55 | 6,957,118 | +0.72(+1.05%) |
Sep 20, 2019 | 70.42 | 70.87 | 68.59 | 68.83 | 10,552,847 | -1.61(-2.29%) |
Sep 19, 2019 | 71.35 | 72.04 | 70.43 | 70.45 | 6,053,062 | -0.60(-0.85%) |
Sep 18, 2019 | 70.86 | 71.20 | 69.91 | 71.05 | 5,772,156 | +0.19(+0.27%) |
Sep 17, 2019 | 69.89 | 70.95 | 69.80 | 70.86 | 4,926,295 | +0.49(+0.69%) |
Sep 16, 2019 | 69.86 | 70.68 | 69.26 | 70.37 | 4,171,614 | -0.23(-0.33%) |
Sep 13, 2019 | 71.30 | 71.62 | 70.57 | 70.61 | 5,934,123 | -0.60(-0.85%) |
Sep 12, 2019 | 72.08 | 72.08 | 70.76 | 71.21 | 6,493,251 | -0.74(-1.03%) |
Sep 11, 2019 | 70.39 | 71.95 | 70.35 | 71.95 | 7,293,496 | +1.63(+2.32%) |
Sep 10, 2019 | 69.71 | 70.47 | 69.10 | 70.32 | 10,492,329 | +0.45(+0.64%) |
Sep 09, 2019 | 70.61 | 70.98 | 69.66 | 69.87 | 7,706,748 | -0.56(-0.80%) |
Sep 06, 2019 | 70.54 | 70.65 | 70.08 | 70.44 | 5,739,798 | -0.13(-0.19%) |
Sep 05, 2019 | 69.59 | 71.86 | 69.59 | 70.57 | 15,088,941 | +1.70(+2.46%) |
Sep 04, 2019 | 67.89 | 68.90 | 67.57 | 68.87 | 5,511,330 | +1.76(+2.62%) |
Sep 03, 2019 | 68.59 | 68.78 | 66.74 | 67.11 | 8,485,360 | -2.37(-3.41%) |
Aug 30, 2019 | 68.95 | 69.73 | 68.79 | 69.48 | 9,475,777 | +1.18(+1.73%) |
Aug 29, 2019 | 67.20 | 68.82 | 67.20 | 68.30 | 8,225,295 | +1.88(+2.82%) |
Aug 28, 2019 | 65.92 | 66.90 | 65.14 | 66.42 | 6,356,149 | +0.34(+0.51%) |
Aug 27, 2019 | 65.83 | 66.45 | 65.40 | 66.08 | 8,176,555 | +0.95(+1.45%) |
Aug 26, 2019 | 66.92 | 67.08 | 64.79 | 65.14 | 12,486,031 | -0.55(-0.83%) |
Aug 23, 2019 | 68.01 | 70.67 | 65.41 | 65.68 | 18,447,632 | -3.24(-4.71%) |
Aug 22, 2019 | 68.71 | 69.64 | 68.43 | 68.93 | 8,058,856 | +0.40(+0.59%) |
Aug 21, 2019 | 68.34 | 68.96 | 67.89 | 68.52 | 12,318,522 | +0.56(+0.83%) |
Aug 20, 2019 | 66.62 | 68.28 | 66.41 | 67.96 | 10,507,487 | +1.07(+1.60%) |
Aug 19, 2019 | 66.63 | 67.48 | 66.24 | 66.89 | 10,845,772 | +1.42(+2.17%) |
Aug 16, 2019 | 64.19 | 65.58 | 64.08 | 65.47 | 11,645,817 | +1.89(+2.98%) |
Aug 15, 2019 | 63.82 | 64.49 | 63.06 | 63.57 | 10,211,023 | +0.25(+0.40%) |
Aug 14, 2019 | 63.11 | 64.23 | 63.03 | 63.32 | 11,570,458 | -1.16(-1.80%) |
Aug 13, 2019 | 62.44 | 64.74 | 61.92 | 64.49 | 11,551,435 | +2.13(+3.41%) |
Aug 12, 2019 | 63.43 | 63.86 | 62.30 | 62.36 | 8,243,090 | -1.52(-2.38%) |
Aug 09, 2019 | 62.99 | 64.49 | 62.71 | 63.88 | 9,740,498 | +0.21(+0.34%) |
Aug 08, 2019 | 62.14 | 63.74 | 61.96 | 63.66 | 9,351,707 | +1.66(+2.68%) |
Aug 07, 2019 | 60.09 | 62.18 | 59.96 | 62.00 | 10,000,180 | +1.10(+1.80%) |
Aug 06, 2019 | 62.11 | 62.48 | 60.20 | 60.90 | 14,763,315 | -0.56(-0.92%) |
Aug 05, 2019 | 62.51 | 63.29 | 61.25 | 61.47 | 14,628,875 | -2.10(-3.30%) |
Aug 02, 2019 | 62.93 | 63.90 | 62.55 | 63.56 | 14,158,708 | -0.04(-0.07%) |