Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.68 | 73.80 | 72.81 | 73.44 | 1,001,032 | -0.36(-0.49%) |
Oct 30, 2019 | 73.72 | 73.83 | 72.94 | 73.80 | 943,652 | -0.05(-0.07%) |
Oct 29, 2019 | 72.76 | 74.34 | 72.65 | 73.84 | 1,148,319 | +0.02(+0.03%) |
Oct 28, 2019 | 73.38 | 74.22 | 73.38 | 73.83 | 1,179,889 | +0.74(+1.01%) |
Oct 25, 2019 | 72.42 | 73.65 | 71.87 | 73.09 | 861,294 | +0.38(+0.52%) |
Oct 24, 2019 | 72.74 | 72.82 | 72.19 | 72.71 | 1,632,310 | +0.02(+0.03%) |
Oct 23, 2019 | 72.73 | 73.57 | 72.40 | 72.69 | 1,885,911 | +0.28(+0.39%) |
Oct 22, 2019 | 73.37 | 74.00 | 72.36 | 72.41 | 1,369,799 | -0.77(-1.05%) |
Oct 21, 2019 | 72.59 | 73.20 | 72.41 | 73.18 | 1,794,300 | +0.88(+1.22%) |
Oct 18, 2019 | 71.74 | 72.54 | 71.52 | 72.29 | 2,188,615 | -0.34(-0.47%) |
Oct 17, 2019 | 73.38 | 73.92 | 72.61 | 72.63 | 1,709,303 | -0.34(-0.46%) |
Oct 16, 2019 | 73.00 | 73.56 | 72.67 | 72.97 | 2,477,216 | -0.47(-0.63%) |
Oct 15, 2019 | 73.49 | 74.03 | 73.37 | 73.44 | 881,603 | +0.55(+0.76%) |
Oct 14, 2019 | 72.88 | 73.49 | 72.70 | 72.88 | 871,978 | -0.12(-0.16%) |
Oct 11, 2019 | 73.36 | 73.88 | 72.94 | 73.00 | 1,255,220 | +1.26(+1.76%) |
Oct 10, 2019 | 71.19 | 72.16 | 71.19 | 71.74 | 1,506,381 | +0.51(+0.72%) |
Oct 09, 2019 | 70.82 | 71.59 | 70.42 | 71.23 | 1,568,091 | +0.95(+1.35%) |
Oct 08, 2019 | 71.71 | 71.71 | 69.54 | 70.28 | 3,130,485 | -2.53(-3.48%) |
Oct 07, 2019 | 73.05 | 73.38 | 72.36 | 72.81 | 1,098,992 | -0.76(-1.03%) |
Oct 04, 2019 | 71.82 | 73.59 | 71.80 | 73.56 | 1,330,312 | +1.95(+2.72%) |
Oct 03, 2019 | 71.14 | 71.62 | 70.26 | 71.61 | 1,977,704 | +0.50(+0.71%) |
Oct 02, 2019 | 72.05 | 72.26 | 70.67 | 71.11 | 2,095,136 | -1.44(-1.99%) |
Oct 01, 2019 | 74.16 | 74.54 | 72.31 | 72.56 | 2,291,121 | -1.74(-2.34%) |
Sep 30, 2019 | 74.00 | 74.76 | 74.00 | 74.29 | 1,767,704 | +0.39(+0.53%) |
Sep 27, 2019 | 74.51 | 74.79 | 73.44 | 73.90 | 1,695,076 | -0.13(-0.17%) |
Sep 26, 2019 | 73.96 | 74.45 | 73.61 | 74.02 | 1,373,394 | +0.18(+0.25%) |
Sep 25, 2019 | 73.57 | 74.06 | 72.70 | 73.84 | 1,872,634 | +0.35(+0.47%) |
Sep 24, 2019 | 75.74 | 75.83 | 73.17 | 73.49 | 4,463,127 | -2.02(-2.68%) |
Sep 23, 2019 | 74.95 | 75.83 | 74.75 | 75.51 | 2,308,931 | +0.09(+0.12%) |
Sep 20, 2019 | 75.67 | 76.17 | 75.37 | 75.43 | 4,771,291 | -0.10(-0.13%) |
Sep 19, 2019 | 75.05 | 75.60 | 74.80 | 75.52 | 1,839,317 | +0.48(+0.64%) |
Sep 18, 2019 | 73.87 | 75.04 | 73.28 | 75.04 | 2,060,618 | +1.13(+1.53%) |
Sep 17, 2019 | 74.44 | 74.46 | 73.79 | 73.91 | 2,814,651 | -0.73(-0.97%) |
Sep 16, 2019 | 74.80 | 74.91 | 73.97 | 74.63 | 2,971,341 | -0.73(-0.96%) |
Sep 13, 2019 | 75.06 | 75.50 | 74.66 | 75.36 | 2,763,414 | +0.32(+0.43%) |
Sep 12, 2019 | 74.50 | 75.54 | 74.21 | 75.04 | 4,144,927 | +0.56(+0.75%) |
Sep 11, 2019 | 72.62 | 74.50 | 72.62 | 74.48 | 2,900,097 | +2.15(+2.97%) |
Sep 10, 2019 | 71.10 | 72.58 | 70.90 | 72.33 | 2,933,705 | +0.57(+0.80%) |
Sep 09, 2019 | 71.96 | 72.16 | 71.27 | 71.76 | 3,098,041 | -0.10(-0.13%) |
Sep 06, 2019 | 71.29 | 71.94 | 71.29 | 71.86 | 3,222,588 | +0.74(+1.03%) |
Sep 05, 2019 | 69.30 | 71.31 | 69.30 | 71.12 | 3,098,910 | +2.57(+3.75%) |
Sep 04, 2019 | 68.63 | 68.90 | 67.68 | 68.55 | 1,881,958 | +0.44(+0.64%) |
Sep 03, 2019 | 68.39 | 68.72 | 67.22 | 68.11 | 2,302,909 | -0.68(-0.98%) |
Aug 30, 2019 | 69.12 | 70.09 | 68.51 | 68.79 | 2,435,728 | +0.40(+0.58%) |
Aug 29, 2019 | 68.50 | 68.97 | 68.18 | 68.39 | 1,665,465 | +0.74(+1.09%) |
Aug 28, 2019 | 67.00 | 67.97 | 66.56 | 67.66 | 1,730,409 | +0.45(+0.66%) |
Aug 27, 2019 | 67.77 | 68.04 | 66.86 | 67.21 | 2,100,846 | -0.15(-0.23%) |
Aug 26, 2019 | 67.82 | 68.33 | 66.55 | 67.37 | 1,888,849 | +0.09(+0.13%) |
Aug 23, 2019 | 69.17 | 69.33 | 66.99 | 67.28 | 3,090,790 | -2.12(-3.05%) |
Aug 22, 2019 | 70.09 | 70.40 | 68.93 | 69.40 | 1,699,414 | -0.45(-0.64%) |
Aug 21, 2019 | 69.61 | 69.97 | 68.87 | 69.85 | 1,961,383 | +1.04(+1.52%) |
Aug 20, 2019 | 69.09 | 69.90 | 68.78 | 68.80 | 2,244,434 | -0.61(-0.88%) |
Aug 19, 2019 | 69.58 | 69.92 | 69.17 | 69.41 | 2,119,564 | +0.65(+0.94%) |
Aug 16, 2019 | 67.62 | 68.86 | 66.71 | 68.76 | 3,480,498 | +1.44(+2.14%) |
Aug 15, 2019 | 69.59 | 70.28 | 67.16 | 67.32 | 6,926,888 | +3.87(+6.10%) |
Aug 14, 2019 | 64.41 | 64.83 | 63.22 | 63.45 | 3,626,955 | -1.98(-3.03%) |
Aug 13, 2019 | 64.73 | 66.54 | 64.33 | 65.43 | 3,277,425 | +0.98(+1.52%) |
Aug 12, 2019 | 66.00 | 66.15 | 64.33 | 64.46 | 1,890,951 | -1.94(-2.93%) |
Aug 09, 2019 | 66.69 | 66.69 | 65.61 | 66.40 | 1,929,107 | -0.82(-1.22%) |
Aug 08, 2019 | 66.20 | 67.24 | 65.88 | 67.22 | 2,082,159 | +1.47(+2.24%) |
Aug 07, 2019 | 64.69 | 66.04 | 64.31 | 65.75 | 2,246,099 | +0.30(+0.46%) |
Aug 06, 2019 | 64.24 | 65.47 | 63.89 | 65.45 | 2,518,351 | +1.74(+2.73%) |
Aug 05, 2019 | 64.66 | 64.98 | 63.52 | 63.71 | 3,382,458 | -2.15(-3.26%) |
Aug 02, 2019 | 66.87 | 66.88 | 65.35 | 65.86 | 2,898,003 | -1.09(-1.63%) |