Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.79 | 73.79 | 72.58 | 73.54 | 880,808 | -0.37(-0.51%) |
Oct 30, 2019 | 74.45 | 74.47 | 73.43 | 73.91 | 1,089,375 | +0.03(+0.04%) |
Oct 29, 2019 | 74.73 | 75.23 | 73.89 | 73.89 | 1,182,500 | -0.77(-1.04%) |
Oct 28, 2019 | 73.88 | 74.72 | 73.77 | 74.66 | 1,182,146 | +1.33(+1.82%) |
Oct 25, 2019 | 72.07 | 73.40 | 72.03 | 73.33 | 1,891,119 | +1.50(+2.09%) |
Oct 24, 2019 | 71.04 | 71.90 | 70.95 | 71.83 | 1,973,445 | +1.73(+2.47%) |
Oct 23, 2019 | 70.15 | 70.77 | 69.66 | 70.09 | 1,627,433 | -1.38(-1.93%) |
Oct 22, 2019 | 72.31 | 72.35 | 71.47 | 71.47 | 1,209,675 | -0.63(-0.87%) |
Oct 21, 2019 | 71.39 | 72.11 | 71.22 | 72.10 | 1,322,130 | +1.39(+1.97%) |
Oct 18, 2019 | 71.33 | 71.56 | 70.08 | 70.71 | 960,050 | -0.76(-1.06%) |
Oct 17, 2019 | 72.16 | 72.34 | 71.07 | 71.46 | 1,311,522 | +0.12(+0.17%) |
Oct 16, 2019 | 71.96 | 72.29 | 71.13 | 71.34 | 1,794,443 | -1.03(-1.42%) |
Oct 15, 2019 | 71.25 | 72.51 | 71.13 | 72.37 | 1,348,906 | +1.56(+2.20%) |
Oct 14, 2019 | 70.77 | 70.93 | 70.42 | 70.81 | 1,130,126 | -0.01(-0.01%) |
Oct 11, 2019 | 70.48 | 71.64 | 70.45 | 70.82 | 1,982,029 | +1.63(+2.36%) |
Oct 10, 2019 | 68.59 | 69.94 | 68.59 | 69.19 | 1,140,669 | +0.67(+0.98%) |
Oct 09, 2019 | 68.28 | 68.98 | 68.15 | 68.52 | 1,431,286 | +1.10(+1.63%) |
Oct 08, 2019 | 68.68 | 68.86 | 67.34 | 67.42 | 2,086,586 | -2.15(-3.10%) |
Oct 07, 2019 | 69.94 | 70.26 | 69.54 | 69.57 | 1,245,442 | -0.41(-0.59%) |
Oct 04, 2019 | 69.19 | 70.09 | 69.04 | 69.98 | 1,244,984 | +1.14(+1.66%) |
Oct 03, 2019 | 67.72 | 68.85 | 66.85 | 68.84 | 1,632,882 | +1.19(+1.76%) |
Oct 02, 2019 | 68.27 | 68.30 | 67.20 | 67.65 | 1,353,088 | -1.00(-1.46%) |
Oct 01, 2019 | 69.78 | 70.67 | 68.47 | 68.65 | 1,851,783 | -0.65(-0.94%) |
Sep 30, 2019 | 69.00 | 69.42 | 68.69 | 69.30 | 1,098,060 | +0.61(+0.88%) |
Sep 27, 2019 | 69.96 | 70.11 | 68.14 | 68.69 | 2,112,904 | -1.65(-2.34%) |
Sep 26, 2019 | 70.25 | 70.54 | 69.64 | 70.34 | 1,093,444 | +0.09(+0.13%) |
Sep 25, 2019 | 68.74 | 70.48 | 68.14 | 70.25 | 1,051,192 | +1.16(+1.67%) |
Sep 24, 2019 | 70.53 | 70.77 | 68.72 | 69.09 | 1,201,042 | -1.68(-2.38%) |
Sep 23, 2019 | 69.63 | 70.80 | 69.58 | 70.77 | 2,152,551 | +1.13(+1.63%) |
Sep 20, 2019 | 71.14 | 71.14 | 69.39 | 69.64 | 1,981,300 | -1.31(-1.84%) |
Sep 19, 2019 | 71.51 | 71.73 | 70.93 | 70.95 | 1,078,512 | -0.47(-0.66%) |
Sep 18, 2019 | 71.37 | 71.42 | 70.37 | 71.42 | 667,021 | +0.13(+0.18%) |
Sep 17, 2019 | 71.00 | 71.38 | 70.56 | 71.28 | 680,776 | +0.16(+0.22%) |
Sep 16, 2019 | 71.05 | 71.42 | 70.46 | 71.13 | 856,248 | -0.46(-0.64%) |
Sep 13, 2019 | 71.83 | 71.94 | 71.26 | 71.59 | 1,334,513 | -0.14(-0.20%) |
Sep 12, 2019 | 72.29 | 72.44 | 71.32 | 71.73 | 1,750,516 | +0.16(+0.22%) |
Sep 11, 2019 | 70.92 | 71.61 | 70.47 | 71.57 | 1,437,459 | +1.06(+1.50%) |
Sep 10, 2019 | 69.99 | 70.52 | 69.43 | 70.52 | 1,315,666 | +0.31(+0.45%) |
Sep 09, 2019 | 70.23 | 70.79 | 69.94 | 70.20 | 980,067 | +0.26(+0.36%) |
Sep 06, 2019 | 69.95 | 70.14 | 69.48 | 69.95 | 1,296,629 | +0.19(+0.27%) |
Sep 05, 2019 | 69.13 | 70.58 | 68.94 | 69.76 | 2,075,193 | +2.08(+3.08%) |
Sep 04, 2019 | 66.92 | 67.73 | 66.92 | 67.68 | 1,414,196 | +1.77(+2.69%) |
Sep 03, 2019 | 66.27 | 66.54 | 65.53 | 65.91 | 2,885,547 | -1.10(-1.65%) |
Aug 30, 2019 | 67.34 | 67.62 | 66.72 | 67.01 | 1,033,270 | +0.31(+0.47%) |
Aug 29, 2019 | 66.28 | 67.09 | 66.14 | 66.70 | 3,822,086 | +1.56(+2.40%) |
Aug 28, 2019 | 64.48 | 65.28 | 64.03 | 65.13 | 739,506 | +0.41(+0.63%) |
Aug 27, 2019 | 65.44 | 65.76 | 64.41 | 64.72 | 1,314,401 | -0.24(-0.37%) |
Aug 26, 2019 | 65.39 | 65.50 | 64.71 | 64.96 | 1,016,909 | +0.55(+0.85%) |
Aug 23, 2019 | 66.52 | 66.98 | 64.23 | 64.42 | 1,728,329 | -2.97(-4.41%) |
Aug 22, 2019 | 67.49 | 67.72 | 66.64 | 67.39 | 6,095,764 | +0.05(+0.07%) |
Aug 21, 2019 | 67.35 | 67.68 | 67.06 | 67.34 | 713,231 | +0.55(+0.82%) |
Aug 20, 2019 | 67.02 | 67.21 | 66.44 | 66.80 | 746,301 | -0.25(-0.37%) |
Aug 19, 2019 | 67.41 | 67.66 | 66.75 | 67.05 | 4,641,539 | +1.21(+1.84%) |
Aug 16, 2019 | 64.80 | 66.02 | 64.80 | 65.84 | 1,538,907 | +1.71(+2.66%) |
Aug 15, 2019 | 64.60 | 64.77 | 63.57 | 64.13 | 986,284 | -0.12(-0.18%) |
Aug 14, 2019 | 64.75 | 65.26 | 63.91 | 64.24 | 2,817,504 | -2.04(-3.08%) |
Aug 13, 2019 | 64.38 | 66.85 | 63.95 | 66.28 | 2,245,597 | +1.90(+2.95%) |
Aug 12, 2019 | 64.56 | 65.13 | 64.10 | 64.38 | 1,199,825 | -0.85(-1.31%) |
Aug 09, 2019 | 65.69 | 65.96 | 64.79 | 65.24 | 1,928,445 | -1.16(-1.75%) |
Aug 08, 2019 | 65.21 | 66.42 | 64.78 | 66.39 | 2,205,278 | +1.79(+2.77%) |
Aug 07, 2019 | 63.18 | 64.81 | 63.18 | 64.60 | 2,220,370 | +0.41(+0.63%) |
Aug 06, 2019 | 64.44 | 65.02 | 63.49 | 64.20 | 1,506,897 | +0.81(+1.28%) |
Aug 05, 2019 | 64.31 | 64.37 | 62.81 | 63.39 | 2,550,895 | -2.86(-4.32%) |
Aug 02, 2019 | 66.56 | 67.14 | 65.66 | 66.25 | 2,371,450 | -0.99(-1.47%) |