Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.69 | 70.64 | 69.45 | 70.04 | 3,473,763 | -0.03(-0.05%) |
Oct 30, 2019 | 69.26 | 70.44 | 69.19 | 70.07 | 2,586,229 | +0.98(+1.42%) |
Oct 29, 2019 | 70.69 | 70.81 | 69.01 | 69.09 | 3,579,274 | -1.93(-2.72%) |
Oct 28, 2019 | 72.09 | 72.23 | 70.71 | 71.03 | 3,674,912 | -0.60(-0.83%) |
Oct 25, 2019 | 72.26 | 73.05 | 69.35 | 71.62 | 8,658,943 | -5.68(-7.34%) |
Oct 24, 2019 | 78.29 | 78.29 | 76.40 | 77.30 | 2,185,918 | -0.57(-0.73%) |
Oct 23, 2019 | 79.40 | 79.44 | 77.83 | 77.87 | 2,108,433 | -1.42(-1.79%) |
Oct 22, 2019 | 79.70 | 79.90 | 78.79 | 79.29 | 2,563,154 | -0.22(-0.28%) |
Oct 21, 2019 | 79.26 | 79.67 | 78.75 | 79.51 | 3,590,942 | +0.81(+1.03%) |
Oct 18, 2019 | 77.52 | 79.24 | 77.31 | 78.70 | 1,843,218 | +0.79(+1.02%) |
Oct 17, 2019 | 78.20 | 78.20 | 77.53 | 77.91 | 1,709,717 | +0.15(+0.20%) |
Oct 16, 2019 | 77.78 | 78.12 | 77.52 | 77.76 | 1,325,171 | -0.14(-0.17%) |
Oct 15, 2019 | 77.53 | 77.99 | 77.28 | 77.89 | 1,405,443 | +0.49(+0.64%) |
Oct 14, 2019 | 77.04 | 77.59 | 76.63 | 77.40 | 1,002,353 | +0.04(+0.06%) |
Oct 11, 2019 | 76.53 | 78.14 | 76.35 | 77.36 | 1,787,879 | +1.93(+2.56%) |
Oct 10, 2019 | 75.44 | 76.07 | 75.18 | 75.43 | 1,312,156 | +0.14(+0.19%) |
Oct 09, 2019 | 74.86 | 75.53 | 74.38 | 75.28 | 1,126,345 | +1.26(+1.70%) |
Oct 08, 2019 | 74.37 | 74.91 | 73.72 | 74.02 | 1,584,715 | -1.13(-1.51%) |
Oct 07, 2019 | 75.15 | 75.80 | 74.73 | 75.15 | 1,371,918 | -0.33(-0.44%) |
Oct 04, 2019 | 74.40 | 75.70 | 74.38 | 75.49 | 2,581,657 | +1.29(+1.74%) |
Oct 03, 2019 | 73.70 | 74.21 | 72.47 | 74.19 | 1,475,521 | +0.39(+0.53%) |
Oct 02, 2019 | 75.21 | 75.28 | 73.77 | 73.80 | 3,324,091 | -1.96(-2.58%) |
Oct 01, 2019 | 75.80 | 76.37 | 75.26 | 75.76 | 2,647,853 | +0.02(+0.02%) |
Sep 30, 2019 | 75.57 | 76.06 | 75.45 | 75.74 | 1,813,787 | +0.17(+0.23%) |
Sep 27, 2019 | 75.50 | 76.26 | 74.82 | 75.57 | 1,947,081 | +0.61(+0.82%) |
Sep 26, 2019 | 74.23 | 75.00 | 74.06 | 74.96 | 1,879,476 | +0.89(+1.21%) |
Sep 25, 2019 | 74.33 | 74.99 | 73.77 | 74.06 | 1,740,124 | +0.49(+0.67%) |
Sep 24, 2019 | 74.91 | 74.94 | 72.98 | 73.57 | 2,212,106 | -0.99(-1.32%) |
Sep 23, 2019 | 72.69 | 74.73 | 72.69 | 74.56 | 1,443,503 | +1.64(+2.25%) |
Sep 20, 2019 | 74.57 | 74.66 | 72.92 | 72.92 | 2,948,702 | -1.18(-1.60%) |
Sep 19, 2019 | 74.47 | 74.83 | 74.00 | 74.10 | 1,611,345 | -0.45(-0.61%) |
Sep 18, 2019 | 74.80 | 74.80 | 73.68 | 74.55 | 1,568,775 | -0.28(-0.38%) |
Sep 17, 2019 | 74.88 | 74.88 | 73.59 | 74.83 | 2,089,229 | -0.43(-0.57%) |
Sep 16, 2019 | 76.39 | 76.61 | 75.01 | 75.26 | 1,305,294 | -1.60(-2.08%) |
Sep 13, 2019 | 77.55 | 77.75 | 76.56 | 76.86 | 1,753,101 | -0.04(-0.06%) |
Sep 12, 2019 | 77.45 | 77.69 | 76.39 | 76.90 | 2,126,537 | -0.40(-0.52%) |
Sep 11, 2019 | 76.60 | 77.41 | 74.92 | 77.30 | 2,560,836 | +0.85(+1.11%) |
Sep 10, 2019 | 75.96 | 76.60 | 75.61 | 76.45 | 2,048,405 | +0.16(+0.21%) |
Sep 09, 2019 | 74.56 | 76.32 | 73.79 | 76.29 | 2,716,975 | +2.09(+2.81%) |
Sep 06, 2019 | 73.51 | 74.34 | 73.51 | 74.20 | 1,966,957 | +0.93(+1.27%) |
Sep 05, 2019 | 70.67 | 73.30 | 70.53 | 73.27 | 2,319,052 | +3.73(+5.36%) |
Sep 04, 2019 | 69.28 | 69.84 | 68.86 | 69.54 | 2,229,086 | +0.98(+1.43%) |
Sep 03, 2019 | 68.86 | 69.32 | 67.97 | 68.56 | 1,677,589 | -0.85(-1.22%) |
Aug 30, 2019 | 70.51 | 70.81 | 69.36 | 69.41 | 1,760,095 | -1.14(-1.62%) |
Aug 29, 2019 | 69.81 | 70.82 | 69.68 | 70.55 | 2,111,506 | +1.77(+2.57%) |
Aug 28, 2019 | 66.97 | 68.82 | 66.97 | 68.78 | 1,346,549 | +1.40(+2.07%) |
Aug 27, 2019 | 68.11 | 68.11 | 67.10 | 67.38 | 1,237,454 | -0.11(-0.16%) |
Aug 26, 2019 | 67.16 | 67.59 | 66.73 | 67.49 | 1,262,370 | +1.14(+1.71%) |
Aug 23, 2019 | 67.94 | 68.38 | 66.02 | 66.36 | 1,741,794 | -2.25(-3.28%) |
Aug 22, 2019 | 69.03 | 69.19 | 67.82 | 68.61 | 1,409,424 | +0.00(+0.00%) |
Aug 21, 2019 | 68.40 | 68.81 | 68.03 | 68.61 | 1,314,346 | +0.94(+1.39%) |
Aug 20, 2019 | 67.51 | 67.84 | 67.34 | 67.67 | 1,642,223 | -0.08(-0.11%) |
Aug 19, 2019 | 67.90 | 67.92 | 67.00 | 67.75 | 1,549,550 | +1.02(+1.54%) |
Aug 16, 2019 | 66.21 | 66.93 | 65.88 | 66.72 | 1,524,306 | +1.10(+1.68%) |
Aug 15, 2019 | 67.68 | 67.68 | 65.02 | 65.62 | 2,907,386 | -1.63(-2.42%) |
Aug 14, 2019 | 68.63 | 68.92 | 67.21 | 67.25 | 2,254,739 | -2.86(-4.08%) |
Aug 13, 2019 | 68.92 | 71.77 | 68.73 | 70.11 | 1,903,079 | +0.72(+1.04%) |
Aug 12, 2019 | 69.59 | 69.69 | 68.55 | 69.39 | 1,603,826 | -0.69(-0.98%) |
Aug 09, 2019 | 70.64 | 70.97 | 69.56 | 70.08 | 1,854,553 | -0.77(-1.09%) |
Aug 08, 2019 | 69.70 | 70.86 | 69.39 | 70.85 | 1,522,811 | +1.63(+2.35%) |
Aug 07, 2019 | 68.47 | 69.37 | 67.76 | 69.22 | 2,013,455 | +0.08(+0.11%) |
Aug 06, 2019 | 68.48 | 69.31 | 68.09 | 69.14 | 1,871,438 | +1.00(+1.47%) |
Aug 05, 2019 | 68.81 | 69.15 | 67.73 | 68.14 | 2,815,030 | -1.96(-2.80%) |
Aug 02, 2019 | 70.69 | 71.00 | 69.72 | 70.11 | 2,388,355 | -0.50(-0.71%) |