Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.59 | 74.90 | 73.18 | 73.74 | 235,663 | -1.18(-1.58%) |
Oct 30, 2019 | 72.50 | 74.97 | 72.21 | 74.92 | 157,399 | +2.39(+3.30%) |
Oct 29, 2019 | 71.61 | 73.31 | 71.37 | 72.53 | 126,506 | +0.46(+0.64%) |
Oct 28, 2019 | 72.38 | 73.28 | 71.92 | 72.07 | 208,026 | -0.08(-0.11%) |
Oct 25, 2019 | 70.93 | 72.29 | 70.74 | 72.15 | 157,700 | +0.97(+1.36%) |
Oct 24, 2019 | 70.34 | 71.59 | 69.89 | 71.18 | 144,089 | +1.05(+1.50%) |
Oct 23, 2019 | 70.88 | 71.06 | 70.12 | 70.13 | 100,635 | -0.95(-1.34%) |
Oct 22, 2019 | 70.63 | 71.31 | 70.06 | 71.08 | 184,575 | +0.39(+0.55%) |
Oct 21, 2019 | 70.12 | 71.88 | 70.12 | 70.69 | 181,922 | +0.91(+1.30%) |
Oct 18, 2019 | 71.66 | 72.06 | 69.67 | 69.78 | 156,400 | -2.15(-2.99%) |
Oct 17, 2019 | 72.74 | 73.07 | 71.32 | 71.93 | 203,401 | -0.64(-0.88%) |
Oct 16, 2019 | 68.81 | 74.84 | 68.80 | 72.57 | 872,452 | +3.55(+5.14%) |
Oct 15, 2019 | 69.12 | 69.71 | 68.82 | 69.02 | 131,344 | -0.11(-0.16%) |
Oct 14, 2019 | 68.68 | 69.43 | 68.32 | 69.13 | 121,198 | +0.33(+0.48%) |
Oct 11, 2019 | 69.00 | 70.15 | 68.74 | 68.80 | 159,200 | +0.62(+0.91%) |
Oct 10, 2019 | 68.83 | 69.30 | 68.14 | 68.18 | 138,178 | -0.57(-0.83%) |
Oct 09, 2019 | 68.89 | 69.48 | 68.37 | 68.75 | 218,276 | +0.50(+0.73%) |
Oct 08, 2019 | 68.08 | 68.53 | 67.43 | 68.25 | 121,843 | -0.41(-0.60%) |
Oct 07, 2019 | 68.43 | 68.90 | 67.77 | 68.66 | 165,985 | +0.04(+0.06%) |
Oct 04, 2019 | 67.32 | 68.67 | 67.21 | 68.62 | 146,000 | +1.14(+1.69%) |
Oct 03, 2019 | 67.05 | 67.88 | 66.64 | 67.48 | 146,104 | +0.32(+0.48%) |
Oct 02, 2019 | 66.92 | 67.56 | 66.23 | 67.16 | 228,323 | -0.39(-0.58%) |
Oct 01, 2019 | 70.76 | 70.76 | 67.17 | 67.55 | 429,657 | -2.88(-4.09%) |
Sep 30, 2019 | 71.31 | 71.76 | 70.37 | 70.43 | 248,057 | -0.81(-1.14%) |
Sep 27, 2019 | 71.01 | 71.61 | 70.54 | 71.24 | 327,200 | +0.42(+0.59%) |
Sep 26, 2019 | 71.41 | 71.41 | 70.51 | 70.82 | 223,792 | -0.68(-0.95%) |
Sep 25, 2019 | 69.66 | 71.71 | 69.18 | 71.50 | 288,806 | +1.88(+2.70%) |
Sep 24, 2019 | 70.99 | 71.12 | 69.34 | 69.62 | 346,649 | -1.15(-1.62%) |
Sep 23, 2019 | 71.55 | 71.96 | 70.61 | 70.77 | 295,704 | -1.31(-1.82%) |
Sep 20, 2019 | 72.49 | 73.07 | 71.99 | 72.08 | 863,000 | -0.50(-0.69%) |
Sep 19, 2019 | 73.00 | 73.41 | 72.43 | 72.58 | 303,521 | -0.39(-0.53%) |
Sep 18, 2019 | 73.00 | 73.28 | 72.20 | 72.97 | 191,913 | -0.03(-0.04%) |
Sep 17, 2019 | 72.62 | 73.01 | 72.00 | 73.00 | 271,900 | +0.05(+0.07%) |
Sep 16, 2019 | 71.35 | 73.86 | 71.17 | 72.95 | 270,655 | +1.28(+1.79%) |
Sep 13, 2019 | 70.71 | 72.22 | 70.56 | 71.67 | 286,500 | +1.41(+2.01%) |
Sep 12, 2019 | 69.21 | 70.72 | 68.83 | 70.26 | 282,116 | +1.38(+2.00%) |
Sep 11, 2019 | 66.70 | 69.22 | 66.31 | 68.88 | 258,857 | +2.29(+3.44%) |
Sep 10, 2019 | 67.12 | 67.49 | 66.16 | 66.59 | 234,118 | -0.73(-1.08%) |
Sep 09, 2019 | 67.22 | 68.35 | 66.78 | 67.32 | 394,530 | +0.32(+0.48%) |
Sep 06, 2019 | 68.47 | 68.55 | 66.92 | 67.00 | 237,000 | -1.69(-2.46%) |
Sep 05, 2019 | 68.42 | 69.67 | 68.02 | 68.69 | 214,981 | +0.36(+0.53%) |
Sep 04, 2019 | 70.32 | 70.32 | 68.13 | 68.33 | 312,642 | -1.43(-2.05%) |
Sep 03, 2019 | 68.93 | 70.13 | 68.52 | 69.76 | 327,086 | +0.49(+0.71%) |
Aug 30, 2019 | 69.29 | 70.00 | 68.90 | 69.27 | 328,900 | +0.17(+0.25%) |
Aug 29, 2019 | 69.04 | 69.58 | 68.79 | 69.10 | 223,565 | +0.58(+0.85%) |
Aug 28, 2019 | 68.38 | 69.80 | 67.92 | 68.52 | 194,032 | -0.21(-0.31%) |
Aug 27, 2019 | 69.23 | 69.60 | 68.06 | 68.73 | 250,697 | -0.01(-0.01%) |
Aug 26, 2019 | 69.14 | 69.16 | 68.38 | 68.74 | 182,525 | +0.42(+0.61%) |
Aug 23, 2019 | 70.32 | 70.72 | 68.13 | 68.32 | 182,200 | -2.33(-3.30%) |
Aug 22, 2019 | 70.64 | 71.22 | 70.10 | 70.65 | 197,337 | -0.10(-0.14%) |
Aug 21, 2019 | 70.10 | 71.16 | 69.68 | 70.75 | 238,662 | +1.31(+1.89%) |
Aug 20, 2019 | 69.44 | 69.80 | 69.17 | 69.44 | 203,357 | -0.21(-0.30%) |
Aug 19, 2019 | 69.00 | 70.04 | 68.61 | 69.65 | 316,241 | +1.23(+1.80%) |
Aug 16, 2019 | 67.51 | 68.52 | 67.07 | 68.42 | 365,000 | +1.18(+1.75%) |
Aug 15, 2019 | 66.74 | 67.53 | 65.98 | 67.24 | 404,921 | +0.94(+1.42%) |
Aug 14, 2019 | 67.27 | 67.54 | 66.06 | 66.30 | 522,473 | -2.13(-3.11%) |
Aug 13, 2019 | 68.56 | 69.80 | 67.77 | 68.43 | 440,151 | -0.74(-1.07%) |
Aug 12, 2019 | 70.25 | 70.39 | 69.00 | 69.17 | 291,294 | -1.64(-2.32%) |
Aug 09, 2019 | 70.20 | 71.58 | 69.33 | 70.81 | 258,200 | +0.39(+0.55%) |
Aug 08, 2019 | 72.31 | 72.31 | 69.26 | 70.42 | 397,325 | -1.48(-2.06%) |
Aug 07, 2019 | 69.09 | 74.02 | 68.09 | 71.90 | 684,409 | +5.54(+8.35%) |
Aug 06, 2019 | 63.75 | 66.41 | 63.52 | 66.36 | 388,624 | +3.00(+4.73%) |
Aug 05, 2019 | 64.20 | 64.20 | 62.76 | 63.36 | 230,721 | -1.71(-2.63%) |
Aug 02, 2019 | 65.15 | 65.24 | 63.65 | 65.07 | 329,600 | -0.61(-0.93%) |