Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.43 | 72.43 | 70.99 | 72.09 | 558,219 | -0.22(-0.30%) |
Oct 30, 2019 | 71.90 | 72.34 | 69.79 | 72.31 | 492,265 | +0.34(+0.47%) |
Oct 29, 2019 | 71.95 | 73.05 | 71.55 | 71.97 | 515,932 | -0.21(-0.29%) |
Oct 28, 2019 | 75.35 | 75.35 | 72.03 | 72.18 | 625,292 | -2.93(-3.90%) |
Oct 25, 2019 | 75.72 | 76.83 | 74.95 | 75.11 | 377,300 | -1.27(-1.66%) |
Oct 24, 2019 | 74.93 | 76.43 | 74.06 | 76.38 | 398,224 | +2.00(+2.69%) |
Oct 23, 2019 | 71.54 | 74.52 | 68.71 | 74.38 | 1,096,132 | -1.12(-1.48%) |
Oct 22, 2019 | 75.39 | 75.67 | 74.22 | 75.50 | 787,652 | +0.70(+0.94%) |
Oct 21, 2019 | 75.40 | 76.39 | 74.62 | 74.80 | 623,478 | -0.20(-0.27%) |
Oct 18, 2019 | 74.44 | 75.37 | 74.14 | 75.00 | 472,200 | +0.53(+0.71%) |
Oct 17, 2019 | 74.85 | 75.08 | 74.32 | 74.47 | 376,407 | +0.46(+0.62%) |
Oct 16, 2019 | 72.77 | 74.33 | 72.66 | 74.01 | 490,568 | +1.30(+1.79%) |
Oct 15, 2019 | 71.59 | 72.83 | 71.59 | 72.71 | 335,654 | +1.35(+1.89%) |
Oct 14, 2019 | 70.75 | 71.57 | 70.69 | 71.36 | 253,608 | +0.60(+0.85%) |
Oct 11, 2019 | 71.24 | 71.76 | 70.61 | 70.76 | 287,100 | +0.16(+0.23%) |
Oct 10, 2019 | 72.00 | 72.19 | 70.10 | 70.60 | 674,706 | -1.23(-1.71%) |
Oct 09, 2019 | 72.03 | 72.52 | 71.42 | 71.83 | 401,751 | +0.15(+0.21%) |
Oct 08, 2019 | 71.93 | 72.67 | 71.21 | 71.68 | 422,540 | -0.50(-0.69%) |
Oct 07, 2019 | 71.90 | 72.56 | 71.47 | 72.18 | 305,744 | -0.10(-0.14%) |
Oct 04, 2019 | 70.13 | 72.44 | 70.13 | 72.28 | 439,800 | +2.32(+3.32%) |
Oct 03, 2019 | 70.14 | 70.39 | 69.33 | 69.96 | 403,727 | +0.01(+0.01%) |
Oct 02, 2019 | 70.49 | 70.66 | 68.95 | 69.95 | 304,364 | -0.31(-0.44%) |
Oct 01, 2019 | 70.52 | 70.90 | 69.36 | 70.26 | 257,478 | -0.09(-0.13%) |
Sep 30, 2019 | 69.12 | 70.57 | 69.12 | 70.35 | 338,560 | +1.23(+1.78%) |
Sep 27, 2019 | 70.60 | 70.79 | 68.94 | 69.12 | 408,000 | -1.39(-1.97%) |
Sep 26, 2019 | 71.29 | 71.78 | 70.00 | 70.51 | 381,806 | -0.46(-0.65%) |
Sep 25, 2019 | 70.58 | 71.19 | 69.79 | 70.97 | 440,864 | +0.77(+1.10%) |
Sep 24, 2019 | 70.76 | 71.65 | 70.17 | 70.20 | 508,462 | -0.27(-0.38%) |
Sep 23, 2019 | 70.09 | 71.23 | 69.63 | 70.47 | 451,076 | +0.17(+0.24%) |
Sep 20, 2019 | 70.76 | 71.13 | 70.11 | 70.30 | 559,300 | -0.29(-0.41%) |
Sep 19, 2019 | 70.85 | 71.32 | 70.09 | 70.59 | 527,585 | -0.06(-0.08%) |
Sep 18, 2019 | 69.80 | 71.06 | 68.79 | 70.65 | 570,628 | +1.16(+1.67%) |
Sep 17, 2019 | 68.46 | 70.40 | 68.28 | 69.49 | 555,678 | +1.37(+2.01%) |
Sep 16, 2019 | 68.63 | 69.05 | 67.14 | 68.12 | 609,138 | -0.74(-1.07%) |
Sep 13, 2019 | 68.26 | 69.57 | 67.77 | 68.86 | 587,400 | +1.03(+1.52%) |
Sep 12, 2019 | 67.14 | 69.18 | 67.08 | 67.83 | 643,073 | +0.87(+1.30%) |
Sep 11, 2019 | 66.55 | 68.00 | 65.71 | 66.96 | 605,451 | +2.04(+3.14%) |
Sep 10, 2019 | 65.77 | 65.80 | 63.66 | 64.92 | 550,791 | -0.78(-1.19%) |
Sep 09, 2019 | 65.16 | 65.77 | 64.45 | 65.70 | 419,046 | +0.37(+0.57%) |
Sep 06, 2019 | 65.46 | 65.98 | 65.19 | 65.33 | 386,100 | -0.12(-0.18%) |
Sep 05, 2019 | 66.47 | 66.97 | 64.96 | 65.45 | 540,638 | -0.54(-0.82%) |
Sep 04, 2019 | 65.76 | 67.00 | 65.50 | 65.99 | 499,864 | +0.66(+1.01%) |
Sep 03, 2019 | 64.70 | 65.91 | 64.46 | 65.33 | 388,590 | -0.01(-0.02%) |
Aug 30, 2019 | 65.10 | 65.62 | 64.60 | 65.34 | 597,000 | +0.46(+0.71%) |
Aug 29, 2019 | 65.21 | 65.83 | 64.28 | 64.88 | 436,234 | +0.17(+0.26%) |
Aug 28, 2019 | 63.83 | 64.96 | 62.98 | 64.71 | 400,891 | +0.61(+0.95%) |
Aug 27, 2019 | 65.34 | 65.37 | 63.78 | 64.10 | 527,671 | -0.88(-1.35%) |
Aug 26, 2019 | 64.29 | 65.24 | 63.98 | 64.98 | 490,500 | +1.01(+1.58%) |
Aug 23, 2019 | 64.85 | 65.86 | 63.87 | 63.97 | 712,700 | -1.16(-1.78%) |
Aug 22, 2019 | 65.08 | 65.78 | 64.00 | 65.13 | 611,103 | +0.27(+0.42%) |
Aug 21, 2019 | 64.75 | 65.12 | 63.95 | 64.86 | 472,918 | +0.66(+1.03%) |
Aug 20, 2019 | 63.45 | 64.74 | 63.09 | 64.20 | 536,921 | +0.96(+1.52%) |
Aug 19, 2019 | 62.59 | 63.82 | 61.96 | 63.24 | 597,618 | +1.30(+2.10%) |
Aug 16, 2019 | 61.58 | 62.21 | 61.41 | 61.94 | 664,100 | +0.64(+1.04%) |
Aug 15, 2019 | 62.45 | 62.64 | 61.28 | 61.30 | 362,079 | -0.77(-1.24%) |
Aug 14, 2019 | 62.91 | 63.44 | 61.41 | 62.07 | 568,355 | -1.23(-1.94%) |
Aug 13, 2019 | 62.05 | 64.01 | 62.05 | 63.30 | 600,682 | +1.41(+2.28%) |
Aug 12, 2019 | 62.20 | 62.40 | 61.62 | 61.89 | 324,719 | -0.44(-0.71%) |
Aug 09, 2019 | 63.66 | 63.76 | 62.32 | 62.33 | 384,900 | -1.52(-2.38%) |
Aug 08, 2019 | 62.56 | 64.26 | 62.55 | 63.85 | 911,016 | +1.35(+2.16%) |
Aug 07, 2019 | 61.46 | 62.78 | 60.77 | 62.50 | 1,688,613 | +0.60(+0.97%) |
Aug 06, 2019 | 62.45 | 63.19 | 61.86 | 61.90 | 1,055,998 | -0.30(-0.48%) |
Aug 05, 2019 | 63.34 | 64.23 | 62.05 | 62.20 | 665,955 | -1.95(-3.04%) |
Aug 02, 2019 | 64.13 | 64.71 | 63.22 | 64.15 | 729,900 | +0.02(+0.03%) |