Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.65 | 72.72 | 71.09 | 72.35 | 3,749,470 | -0.93(-1.27%) |
Oct 30, 2019 | 73.57 | 73.63 | 72.43 | 73.27 | 1,804,132 | -0.55(-0.74%) |
Oct 29, 2019 | 73.62 | 74.57 | 73.62 | 73.82 | 2,185,469 | -0.10(-0.13%) |
Oct 28, 2019 | 73.52 | 74.11 | 73.42 | 73.92 | 2,579,942 | +1.09(+1.49%) |
Oct 25, 2019 | 72.08 | 73.17 | 72.07 | 72.83 | 1,893,847 | +0.39(+0.54%) |
Oct 24, 2019 | 72.87 | 73.23 | 71.88 | 72.44 | 2,527,879 | -0.25(-0.34%) |
Oct 23, 2019 | 71.55 | 72.71 | 71.55 | 72.69 | 2,261,770 | +0.29(+0.39%) |
Oct 22, 2019 | 72.00 | 72.85 | 71.44 | 72.40 | 1,857,894 | +0.26(+0.36%) |
Oct 21, 2019 | 72.05 | 72.42 | 71.88 | 72.14 | 1,811,371 | +0.94(+1.33%) |
Oct 18, 2019 | 71.01 | 71.59 | 70.91 | 71.19 | 2,608,528 | +0.25(+0.35%) |
Oct 17, 2019 | 71.67 | 72.03 | 70.70 | 70.95 | 2,126,430 | -0.06(-0.08%) |
Oct 16, 2019 | 71.06 | 71.78 | 70.82 | 71.00 | 1,855,582 | -0.40(-0.56%) |
Oct 15, 2019 | 70.96 | 72.18 | 70.58 | 71.40 | 1,847,531 | +0.48(+0.68%) |
Oct 14, 2019 | 70.37 | 71.09 | 70.13 | 70.92 | 1,448,418 | -0.06(-0.09%) |
Oct 11, 2019 | 71.34 | 72.08 | 70.92 | 70.98 | 3,212,095 | +1.39(+2.00%) |
Oct 10, 2019 | 69.02 | 70.36 | 68.81 | 69.59 | 1,977,815 | +1.28(+1.87%) |
Oct 09, 2019 | 68.06 | 68.80 | 67.86 | 68.31 | 2,300,437 | +0.88(+1.31%) |
Oct 08, 2019 | 68.06 | 68.06 | 67.14 | 67.43 | 2,665,569 | -1.62(-2.35%) |
Oct 07, 2019 | 69.42 | 69.83 | 68.90 | 69.05 | 2,276,228 | -0.29(-0.41%) |
Oct 04, 2019 | 67.87 | 69.35 | 67.84 | 69.34 | 3,114,587 | +1.44(+2.12%) |
Oct 03, 2019 | 67.33 | 67.93 | 66.25 | 67.90 | 3,000,378 | +0.37(+0.54%) |
Oct 02, 2019 | 68.59 | 68.66 | 67.34 | 67.53 | 3,007,729 | -1.75(-2.52%) |
Oct 01, 2019 | 72.02 | 72.07 | 69.19 | 69.28 | 2,578,452 | -2.12(-2.97%) |
Sep 30, 2019 | 71.57 | 71.97 | 71.00 | 71.40 | 3,025,084 | -0.17(-0.23%) |
Sep 27, 2019 | 71.81 | 72.28 | 71.30 | 71.57 | 2,708,556 | +0.33(+0.47%) |
Sep 26, 2019 | 71.11 | 71.44 | 70.73 | 71.23 | 2,089,414 | -0.02(-0.03%) |
Sep 25, 2019 | 70.67 | 71.63 | 70.50 | 71.26 | 3,076,639 | +0.47(+0.66%) |
Sep 24, 2019 | 71.28 | 71.54 | 70.23 | 70.79 | 2,947,385 | -0.38(-0.54%) |
Sep 23, 2019 | 69.90 | 71.58 | 69.75 | 71.17 | 2,279,495 | +0.46(+0.65%) |
Sep 20, 2019 | 70.90 | 71.65 | 70.63 | 70.71 | 3,812,891 | +0.06(+0.08%) |
Sep 19, 2019 | 70.77 | 71.54 | 70.58 | 70.65 | 2,198,525 | -0.14(-0.19%) |
Sep 18, 2019 | 69.68 | 70.95 | 69.31 | 70.79 | 2,782,783 | +0.71(+1.01%) |
Sep 17, 2019 | 70.13 | 70.37 | 69.60 | 70.08 | 3,417,635 | -0.64(-0.91%) |
Sep 16, 2019 | 70.42 | 71.34 | 70.22 | 70.73 | 2,782,072 | -0.57(-0.80%) |
Sep 13, 2019 | 71.34 | 71.98 | 70.58 | 71.30 | 4,211,364 | +1.27(+1.81%) |
Sep 12, 2019 | 69.08 | 70.33 | 68.21 | 70.03 | 2,978,908 | +0.16(+0.23%) |
Sep 11, 2019 | 69.52 | 69.89 | 68.08 | 69.87 | 2,911,509 | +1.04(+1.51%) |
Sep 10, 2019 | 67.75 | 68.86 | 67.35 | 68.83 | 3,845,384 | +1.99(+2.98%) |
Sep 09, 2019 | 65.88 | 67.15 | 65.34 | 66.84 | 3,533,871 | +1.61(+2.47%) |
Sep 06, 2019 | 65.23 | 65.57 | 64.72 | 65.22 | 2,914,028 | +0.20(+0.31%) |
Sep 05, 2019 | 63.11 | 65.58 | 63.11 | 65.03 | 4,183,728 | +1.80(+2.85%) |
Sep 04, 2019 | 63.44 | 63.51 | 62.88 | 63.22 | 3,249,591 | +0.80(+1.28%) |
Sep 03, 2019 | 62.80 | 62.92 | 61.83 | 62.42 | 2,751,088 | -1.15(-1.81%) |
Aug 30, 2019 | 63.78 | 64.21 | 63.35 | 63.57 | 2,062,912 | +0.44(+0.70%) |
Aug 29, 2019 | 63.06 | 63.40 | 62.77 | 63.13 | 2,451,198 | +0.90(+1.45%) |
Aug 28, 2019 | 61.64 | 62.65 | 61.64 | 62.22 | 2,471,594 | +0.08(+0.13%) |
Aug 27, 2019 | 63.48 | 63.72 | 61.71 | 62.15 | 2,973,189 | -1.05(-1.66%) |
Aug 26, 2019 | 63.57 | 63.78 | 62.94 | 63.19 | 1,960,730 | +0.38(+0.61%) |
Aug 23, 2019 | 64.49 | 65.22 | 62.48 | 62.81 | 3,054,873 | -2.34(-3.59%) |
Aug 22, 2019 | 65.11 | 65.51 | 64.62 | 65.15 | 2,176,432 | +0.54(+0.84%) |
Aug 21, 2019 | 64.69 | 64.88 | 64.37 | 64.61 | 2,918,647 | +0.60(+0.93%) |
Aug 20, 2019 | 64.82 | 64.95 | 63.95 | 64.02 | 2,524,335 | -1.25(-1.91%) |
Aug 19, 2019 | 65.62 | 65.91 | 65.17 | 65.26 | 2,757,583 | +0.94(+1.47%) |
Aug 16, 2019 | 63.36 | 64.72 | 63.35 | 64.32 | 3,434,493 | +1.52(+2.42%) |
Aug 15, 2019 | 63.43 | 63.62 | 62.40 | 62.80 | 3,410,763 | -0.24(-0.39%) |
Aug 14, 2019 | 63.68 | 64.30 | 62.90 | 63.04 | 4,476,979 | -2.49(-3.80%) |
Aug 13, 2019 | 64.52 | 66.79 | 64.00 | 65.54 | 3,457,869 | +0.64(+0.98%) |
Aug 12, 2019 | 65.55 | 65.72 | 64.57 | 64.90 | 2,092,847 | -1.61(-2.42%) |
Aug 09, 2019 | 67.14 | 67.38 | 65.96 | 66.51 | 2,131,860 | -0.95(-1.41%) |
Aug 08, 2019 | 67.44 | 67.75 | 66.94 | 67.46 | 3,080,985 | +0.67(+1.01%) |
Aug 07, 2019 | 66.11 | 66.95 | 64.75 | 66.78 | 3,861,718 | -0.83(-1.23%) |
Aug 06, 2019 | 68.00 | 68.22 | 66.02 | 67.61 | 3,386,433 | +0.22(+0.33%) |
Aug 05, 2019 | 67.40 | 68.36 | 66.71 | 67.39 | 5,377,867 | -2.05(-2.95%) |
Aug 02, 2019 | 70.97 | 71.31 | 69.06 | 69.44 | 5,452,720 | -1.98(-2.78%) |