Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.66 | 72.73 | 71.10 | 72.35 | 3,749,098 | -0.93(-1.27%) |
Oct 30, 2019 | 73.57 | 73.64 | 72.44 | 73.28 | 1,803,953 | -0.55(-0.74%) |
Oct 29, 2019 | 73.62 | 74.58 | 73.62 | 73.83 | 2,185,252 | -0.10(-0.13%) |
Oct 28, 2019 | 73.53 | 74.11 | 73.43 | 73.92 | 2,579,686 | +1.09(+1.49%) |
Oct 25, 2019 | 72.09 | 73.18 | 72.07 | 72.84 | 1,893,659 | +0.39(+0.54%) |
Oct 24, 2019 | 72.88 | 73.24 | 71.89 | 72.45 | 2,527,628 | -0.25(-0.34%) |
Oct 23, 2019 | 71.56 | 72.72 | 71.56 | 72.69 | 2,261,545 | +0.29(+0.39%) |
Oct 22, 2019 | 72.00 | 72.86 | 71.45 | 72.41 | 1,857,710 | +0.26(+0.36%) |
Oct 21, 2019 | 72.06 | 72.42 | 71.89 | 72.15 | 1,811,191 | +0.94(+1.33%) |
Oct 18, 2019 | 71.02 | 71.60 | 70.92 | 71.20 | 2,608,269 | +0.25(+0.35%) |
Oct 17, 2019 | 71.68 | 72.03 | 70.71 | 70.96 | 2,126,219 | -0.06(-0.08%) |
Oct 16, 2019 | 71.07 | 71.79 | 70.83 | 71.01 | 1,855,398 | -0.40(-0.56%) |
Oct 15, 2019 | 70.96 | 72.19 | 70.58 | 71.41 | 1,847,347 | +0.48(+0.68%) |
Oct 14, 2019 | 70.38 | 71.10 | 70.14 | 70.92 | 1,448,274 | -0.06(-0.09%) |
Oct 11, 2019 | 71.35 | 72.08 | 70.92 | 70.99 | 3,211,776 | +1.39(+2.00%) |
Oct 10, 2019 | 69.03 | 70.37 | 68.82 | 69.60 | 1,977,619 | +1.28(+1.87%) |
Oct 09, 2019 | 68.07 | 68.80 | 67.87 | 68.32 | 2,300,208 | +0.88(+1.31%) |
Oct 08, 2019 | 68.07 | 68.07 | 67.14 | 67.44 | 2,665,304 | -1.62(-2.35%) |
Oct 07, 2019 | 69.42 | 69.84 | 68.91 | 69.06 | 2,276,001 | -0.29(-0.41%) |
Oct 04, 2019 | 67.88 | 69.36 | 67.85 | 69.34 | 3,114,278 | +1.44(+2.12%) |
Oct 03, 2019 | 67.34 | 67.94 | 66.26 | 67.91 | 3,000,080 | +0.37(+0.54%) |
Oct 02, 2019 | 68.60 | 68.67 | 67.34 | 67.54 | 3,007,430 | -1.75(-2.52%) |
Oct 01, 2019 | 72.03 | 72.07 | 69.20 | 69.29 | 2,578,196 | -2.12(-2.97%) |
Sep 30, 2019 | 71.57 | 71.98 | 71.00 | 71.41 | 3,024,784 | -0.17(-0.23%) |
Sep 27, 2019 | 71.81 | 72.29 | 71.30 | 71.57 | 2,708,287 | +0.33(+0.47%) |
Sep 26, 2019 | 71.11 | 71.45 | 70.73 | 71.24 | 2,089,206 | -0.02(-0.03%) |
Sep 25, 2019 | 70.68 | 71.64 | 70.50 | 71.26 | 3,076,333 | +0.47(+0.66%) |
Sep 24, 2019 | 71.29 | 71.54 | 70.23 | 70.80 | 2,947,092 | -0.38(-0.54%) |
Sep 23, 2019 | 69.91 | 71.58 | 69.76 | 71.18 | 2,279,269 | +0.46(+0.65%) |
Sep 20, 2019 | 70.91 | 71.66 | 70.64 | 70.72 | 3,812,512 | +0.06(+0.08%) |
Sep 19, 2019 | 70.77 | 71.55 | 70.58 | 70.66 | 2,198,306 | -0.13(-0.19%) |
Sep 18, 2019 | 69.69 | 70.96 | 69.31 | 70.80 | 2,782,507 | +0.71(+1.01%) |
Sep 17, 2019 | 70.14 | 70.38 | 69.61 | 70.09 | 3,417,295 | -0.64(-0.91%) |
Sep 16, 2019 | 70.43 | 71.35 | 70.22 | 70.73 | 2,781,796 | -0.57(-0.80%) |
Sep 13, 2019 | 71.34 | 71.98 | 70.58 | 71.30 | 4,210,946 | +1.27(+1.81%) |
Sep 12, 2019 | 69.09 | 70.34 | 68.22 | 70.03 | 2,978,612 | +0.16(+0.23%) |
Sep 11, 2019 | 69.53 | 69.90 | 68.09 | 69.88 | 2,911,219 | +1.04(+1.51%) |
Sep 10, 2019 | 67.76 | 68.87 | 67.36 | 68.84 | 3,845,002 | +1.99(+2.98%) |
Sep 09, 2019 | 65.89 | 67.15 | 65.34 | 66.84 | 3,533,520 | +1.61(+2.47%) |
Sep 06, 2019 | 65.24 | 65.57 | 64.73 | 65.23 | 2,913,739 | +0.20(+0.31%) |
Sep 05, 2019 | 63.11 | 65.59 | 63.11 | 65.03 | 4,183,312 | +1.80(+2.85%) |
Sep 04, 2019 | 63.45 | 63.52 | 62.88 | 63.23 | 3,249,268 | +0.80(+1.28%) |
Sep 03, 2019 | 62.80 | 62.92 | 61.83 | 62.43 | 2,750,815 | -1.15(-1.81%) |
Aug 30, 2019 | 63.79 | 64.22 | 63.36 | 63.58 | 2,062,707 | +0.44(+0.70%) |
Aug 29, 2019 | 63.06 | 63.41 | 62.78 | 63.14 | 2,450,954 | +0.91(+1.45%) |
Aug 28, 2019 | 61.64 | 62.66 | 61.64 | 62.23 | 2,471,348 | +0.08(+0.13%) |
Aug 27, 2019 | 63.48 | 63.72 | 61.71 | 62.15 | 2,972,894 | -1.05(-1.66%) |
Aug 26, 2019 | 63.57 | 63.79 | 62.95 | 63.20 | 1,960,535 | +0.38(+0.61%) |
Aug 23, 2019 | 64.50 | 65.23 | 62.48 | 62.82 | 3,054,570 | -2.34(-3.59%) |
Aug 22, 2019 | 65.12 | 65.52 | 64.63 | 65.16 | 2,176,216 | +0.54(+0.84%) |
Aug 21, 2019 | 64.70 | 64.88 | 64.37 | 64.62 | 2,918,357 | +0.60(+0.93%) |
Aug 20, 2019 | 64.83 | 64.95 | 63.95 | 64.02 | 2,524,084 | -1.25(-1.91%) |
Aug 19, 2019 | 65.63 | 65.92 | 65.18 | 65.27 | 2,757,309 | +0.94(+1.47%) |
Aug 16, 2019 | 63.36 | 64.73 | 63.35 | 64.33 | 3,434,152 | +1.52(+2.42%) |
Aug 15, 2019 | 63.44 | 63.63 | 62.41 | 62.81 | 3,410,424 | -0.24(-0.39%) |
Aug 14, 2019 | 63.69 | 64.30 | 62.91 | 63.05 | 4,476,534 | -2.49(-3.80%) |
Aug 13, 2019 | 64.53 | 66.80 | 64.00 | 65.54 | 3,457,525 | +0.64(+0.98%) |
Aug 12, 2019 | 65.56 | 65.73 | 64.58 | 64.91 | 2,092,639 | -1.61(-2.42%) |
Aug 09, 2019 | 67.15 | 67.38 | 65.97 | 66.51 | 2,131,648 | -0.95(-1.41%) |
Aug 08, 2019 | 67.45 | 67.75 | 66.95 | 67.46 | 3,080,679 | +0.67(+1.01%) |
Aug 07, 2019 | 66.11 | 66.96 | 64.76 | 66.79 | 3,861,335 | -0.83(-1.23%) |
Aug 06, 2019 | 68.00 | 68.22 | 66.03 | 67.62 | 3,386,097 | +0.22(+0.33%) |
Aug 05, 2019 | 67.41 | 68.36 | 66.72 | 67.40 | 5,377,333 | -2.05(-2.95%) |
Aug 02, 2019 | 70.98 | 71.32 | 69.07 | 69.45 | 5,452,179 | -1.98(-2.78%) |