Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.32 | 70.81 | 70.11 | 70.43 | 59,821 | +0.31(+0.44%) |
Oct 30, 2019 | 69.70 | 70.12 | 69.32 | 70.12 | 106,749 | +0.33(+0.48%) |
Oct 29, 2019 | 69.78 | 70.15 | 69.58 | 69.79 | 64,613 | +0.16(+0.23%) |
Oct 28, 2019 | 69.89 | 69.89 | 69.29 | 69.63 | 142,332 | -0.33(-0.48%) |
Oct 25, 2019 | 71.05 | 71.05 | 69.82 | 69.97 | 91,234 | -1.29(-1.81%) |
Oct 24, 2019 | 71.40 | 71.78 | 70.80 | 71.25 | 50,810 | -0.05(-0.07%) |
Oct 23, 2019 | 71.29 | 71.40 | 70.69 | 71.31 | 66,809 | +0.08(+0.11%) |
Oct 22, 2019 | 71.90 | 72.07 | 71.16 | 71.23 | 43,199 | -0.33(-0.47%) |
Oct 21, 2019 | 71.27 | 71.56 | 70.90 | 71.56 | 38,841 | +0.36(+0.51%) |
Oct 18, 2019 | 70.54 | 71.25 | 70.42 | 71.20 | 50,634 | +0.57(+0.81%) |
Oct 17, 2019 | 70.45 | 70.74 | 70.36 | 70.63 | 40,327 | +0.27(+0.39%) |
Oct 16, 2019 | 70.25 | 70.44 | 69.67 | 70.36 | 55,177 | +0.10(+0.14%) |
Oct 15, 2019 | 70.44 | 70.76 | 69.78 | 70.26 | 45,549 | -0.14(-0.20%) |
Oct 14, 2019 | 70.47 | 70.61 | 70.12 | 70.40 | 59,670 | +0.13(+0.19%) |
Oct 11, 2019 | 70.78 | 70.78 | 70.18 | 70.27 | 57,705 | -0.35(-0.50%) |
Oct 10, 2019 | 70.55 | 70.96 | 70.06 | 70.62 | 57,625 | +0.07(+0.10%) |
Oct 09, 2019 | 70.66 | 71.03 | 70.44 | 70.55 | 62,267 | +0.12(+0.17%) |
Oct 08, 2019 | 70.66 | 70.86 | 69.98 | 70.43 | 66,898 | -0.10(-0.14%) |
Oct 07, 2019 | 70.75 | 71.01 | 69.78 | 70.53 | 72,428 | -0.07(-0.10%) |
Oct 04, 2019 | 70.04 | 70.61 | 70.04 | 70.60 | 132,973 | +0.49(+0.70%) |
Oct 03, 2019 | 69.77 | 70.40 | 69.40 | 70.11 | 68,190 | +0.74(+1.06%) |
Oct 02, 2019 | 69.05 | 69.49 | 68.95 | 69.37 | 21,671 | +0.19(+0.28%) |
Oct 01, 2019 | 69.63 | 69.65 | 68.69 | 69.18 | 138,192 | -0.51(-0.73%) |
Sep 30, 2019 | 69.52 | 69.96 | 69.52 | 69.68 | 80,191 | +0.18(+0.25%) |
Sep 27, 2019 | 69.93 | 69.93 | 69.12 | 69.51 | 35,011 | -0.32(-0.45%) |
Sep 26, 2019 | 69.44 | 70.00 | 69.40 | 69.82 | 53,072 | +0.57(+0.82%) |
Sep 25, 2019 | 69.11 | 69.41 | 68.97 | 69.25 | 31,506 | +0.15(+0.22%) |
Sep 24, 2019 | 69.16 | 69.41 | 68.68 | 69.11 | 37,569 | +0.31(+0.46%) |
Sep 23, 2019 | 68.76 | 69.09 | 68.64 | 68.79 | 24,196 | +0.05(+0.08%) |
Sep 20, 2019 | 69.08 | 69.16 | 68.67 | 68.74 | 94,477 | -0.22(-0.32%) |
Sep 19, 2019 | 69.10 | 69.44 | 68.90 | 68.96 | 34,281 | +0.11(+0.16%) |
Sep 18, 2019 | 69.37 | 69.64 | 68.36 | 68.85 | 32,344 | -0.31(-0.45%) |
Sep 17, 2019 | 68.37 | 69.16 | 68.37 | 69.16 | 94,889 | +1.05(+1.53%) |
Sep 16, 2019 | 67.53 | 68.13 | 67.35 | 68.11 | 86,057 | +0.78(+1.15%) |
Sep 13, 2019 | 68.08 | 68.38 | 67.11 | 67.34 | 80,817 | -0.84(-1.24%) |
Sep 12, 2019 | 68.72 | 69.12 | 67.90 | 68.18 | 152,972 | +0.09(+0.13%) |
Sep 11, 2019 | 67.96 | 68.10 | 67.44 | 68.09 | 163,618 | +0.30(+0.44%) |
Sep 10, 2019 | 68.73 | 68.95 | 67.06 | 67.80 | 84,374 | -1.23(-1.78%) |
Sep 09, 2019 | 69.69 | 69.94 | 68.90 | 69.03 | 78,645 | -0.65(-0.94%) |
Sep 06, 2019 | 69.55 | 69.85 | 69.45 | 69.68 | 51,773 | +0.23(+0.33%) |
Sep 05, 2019 | 70.19 | 70.43 | 69.18 | 69.45 | 84,030 | -0.74(-1.05%) |
Sep 04, 2019 | 70.10 | 70.36 | 69.79 | 70.19 | 74,713 | +0.50(+0.71%) |
Sep 03, 2019 | 68.88 | 69.87 | 68.88 | 69.70 | 74,176 | +0.62(+0.90%) |
Aug 30, 2019 | 69.05 | 69.19 | 68.84 | 69.08 | 34,209 | +0.13(+0.19%) |
Aug 29, 2019 | 68.81 | 69.10 | 68.47 | 68.95 | 32,927 | +0.43(+0.62%) |
Aug 28, 2019 | 68.63 | 68.73 | 68.34 | 68.52 | 62,682 | +0.03(+0.05%) |
Aug 27, 2019 | 68.89 | 69.12 | 68.49 | 68.49 | 45,733 | -0.03(-0.05%) |
Aug 26, 2019 | 68.22 | 68.77 | 67.89 | 68.52 | 29,525 | +0.51(+0.74%) |
Aug 23, 2019 | 68.59 | 69.24 | 67.79 | 68.02 | 36,046 | -0.72(-1.05%) |
Aug 22, 2019 | 68.46 | 68.74 | 68.12 | 68.74 | 25,574 | +0.40(+0.59%) |
Aug 21, 2019 | 68.17 | 68.49 | 67.95 | 68.34 | 43,142 | +0.25(+0.37%) |
Aug 20, 2019 | 68.80 | 68.83 | 68.01 | 68.09 | 101,159 | -0.38(-0.56%) |
Aug 19, 2019 | 68.36 | 68.71 | 67.78 | 68.47 | 72,785 | +0.51(+0.76%) |
Aug 16, 2019 | 67.58 | 68.08 | 67.08 | 67.95 | 36,390 | +0.49(+0.73%) |
Aug 15, 2019 | 66.83 | 67.51 | 66.38 | 67.46 | 68,028 | +1.09(+1.65%) |
Aug 14, 2019 | 67.09 | 67.84 | 66.29 | 66.37 | 31,047 | -0.66(-0.99%) |
Aug 13, 2019 | 67.24 | 67.27 | 66.37 | 67.03 | 52,213 | -0.21(-0.31%) |
Aug 12, 2019 | 67.25 | 67.52 | 66.90 | 67.24 | 123,365 | +0.03(+0.05%) |
Aug 09, 2019 | 66.86 | 67.21 | 66.52 | 67.21 | 29,961 | +0.20(+0.30%) |
Aug 08, 2019 | 66.13 | 67.01 | 65.87 | 67.01 | 34,814 | +0.86(+1.30%) |
Aug 07, 2019 | 65.25 | 66.54 | 64.56 | 66.14 | 36,687 | +0.90(+1.38%) |
Aug 06, 2019 | 64.51 | 65.57 | 64.19 | 65.25 | 65,193 | +0.84(+1.30%) |
Aug 05, 2019 | 65.65 | 65.65 | 63.58 | 64.41 | 39,642 | -1.12(-1.71%) |
Aug 02, 2019 | 65.11 | 65.87 | 64.91 | 65.53 | 40,638 | +0.54(+0.83%) |