Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 71.79 | 71.79 | 68.78 | 70.39 | 340,036 | -1.88(-2.60%) |
Oct 30, 2019 | 72.53 | 72.70 | 71.47 | 72.27 | 237,481 | -0.02(-0.03%) |
Oct 29, 2019 | 69.99 | 72.66 | 69.81 | 72.29 | 507,684 | +2.14(+3.05%) |
Oct 28, 2019 | 71.44 | 71.80 | 69.87 | 70.15 | 512,624 | -0.85(-1.20%) |
Oct 25, 2019 | 78.00 | 78.00 | 69.36 | 71.00 | 965,800 | -4.66(-6.16%) |
Oct 24, 2019 | 74.06 | 76.00 | 73.18 | 75.66 | 222,989 | +1.94(+2.63%) |
Oct 23, 2019 | 74.51 | 75.00 | 73.11 | 73.72 | 188,942 | -1.20(-1.60%) |
Oct 22, 2019 | 77.45 | 77.48 | 73.86 | 74.92 | 236,396 | -2.80(-3.60%) |
Oct 21, 2019 | 76.84 | 78.27 | 76.58 | 77.72 | 307,269 | +1.65(+2.17%) |
Oct 18, 2019 | 75.87 | 77.07 | 74.48 | 76.07 | 221,500 | -0.12(-0.16%) |
Oct 17, 2019 | 75.07 | 76.93 | 75.03 | 76.19 | 245,041 | +1.33(+1.78%) |
Oct 16, 2019 | 74.17 | 75.26 | 73.88 | 74.86 | 154,546 | +0.62(+0.84%) |
Oct 15, 2019 | 74.45 | 74.90 | 73.68 | 74.24 | 222,884 | +0.42(+0.57%) |
Oct 14, 2019 | 73.89 | 74.49 | 73.28 | 73.82 | 96,225 | -0.52(-0.70%) |
Oct 11, 2019 | 74.66 | 76.24 | 74.28 | 74.34 | 192,600 | +0.48(+0.65%) |
Oct 10, 2019 | 73.40 | 73.97 | 72.64 | 73.86 | 158,985 | +0.59(+0.81%) |
Oct 09, 2019 | 72.91 | 73.61 | 72.39 | 73.27 | 248,407 | +0.73(+1.01%) |
Oct 08, 2019 | 72.11 | 73.41 | 71.36 | 72.54 | 256,441 | -0.40(-0.55%) |
Oct 07, 2019 | 72.87 | 73.71 | 72.55 | 72.94 | 180,415 | -0.26(-0.36%) |
Oct 04, 2019 | 72.85 | 73.73 | 71.75 | 73.20 | 167,800 | +0.65(+0.90%) |
Oct 03, 2019 | 70.93 | 73.25 | 70.35 | 72.55 | 192,166 | +1.62(+2.28%) |
Oct 02, 2019 | 71.90 | 72.15 | 69.92 | 70.93 | 201,626 | -1.29(-1.79%) |
Oct 01, 2019 | 72.67 | 73.65 | 71.94 | 72.22 | 229,103 | -0.05(-0.07%) |
Sep 30, 2019 | 71.48 | 73.19 | 70.57 | 72.27 | 298,968 | +1.15(+1.62%) |
Sep 27, 2019 | 73.89 | 73.89 | 70.12 | 71.12 | 287,100 | -1.99(-2.73%) |
Sep 26, 2019 | 73.89 | 74.57 | 72.84 | 73.11 | 233,363 | -0.89(-1.20%) |
Sep 25, 2019 | 72.72 | 74.35 | 71.94 | 74.00 | 153,984 | +1.25(+1.72%) |
Sep 24, 2019 | 74.15 | 74.80 | 72.06 | 72.75 | 248,012 | -1.17(-1.58%) |
Sep 23, 2019 | 74.03 | 74.26 | 73.19 | 73.92 | 214,693 | -0.49(-0.66%) |
Sep 20, 2019 | 73.51 | 74.55 | 73.02 | 74.41 | 373,800 | +0.82(+1.11%) |
Sep 19, 2019 | 74.00 | 74.92 | 73.31 | 73.59 | 220,358 | -0.05(-0.07%) |
Sep 18, 2019 | 74.54 | 74.77 | 72.97 | 73.64 | 248,263 | -0.72(-0.97%) |
Sep 17, 2019 | 72.42 | 74.67 | 72.35 | 74.36 | 175,383 | +1.95(+2.69%) |
Sep 16, 2019 | 72.85 | 74.40 | 72.26 | 72.41 | 231,136 | -1.31(-1.78%) |
Sep 13, 2019 | 73.23 | 74.51 | 73.00 | 73.72 | 205,800 | +0.93(+1.28%) |
Sep 12, 2019 | 74.98 | 75.66 | 71.97 | 72.79 | 329,486 | -2.00(-2.67%) |
Sep 11, 2019 | 72.21 | 74.80 | 71.44 | 74.79 | 285,559 | +2.73(+3.79%) |
Sep 10, 2019 | 71.41 | 73.64 | 70.92 | 72.06 | 247,521 | +0.21(+0.29%) |
Sep 09, 2019 | 72.73 | 73.56 | 71.49 | 71.85 | 371,405 | -0.96(-1.32%) |
Sep 06, 2019 | 72.25 | 73.80 | 71.85 | 72.81 | 272,700 | +0.96(+1.34%) |
Sep 05, 2019 | 69.46 | 72.58 | 69.03 | 71.85 | 264,718 | +2.99(+4.34%) |
Sep 04, 2019 | 70.85 | 70.85 | 68.54 | 68.86 | 183,459 | -0.98(-1.40%) |
Sep 03, 2019 | 71.21 | 72.22 | 69.05 | 69.84 | 212,746 | -1.96(-2.73%) |
Aug 30, 2019 | 72.13 | 72.90 | 71.06 | 71.80 | 151,400 | -0.15(-0.21%) |
Aug 29, 2019 | 72.30 | 72.94 | 71.21 | 71.95 | 155,768 | +0.08(+0.11%) |
Aug 28, 2019 | 70.36 | 71.95 | 69.40 | 71.87 | 180,894 | +1.48(+2.10%) |
Aug 27, 2019 | 72.73 | 73.00 | 70.24 | 70.39 | 335,290 | -1.61(-2.24%) |
Aug 26, 2019 | 71.28 | 72.64 | 70.78 | 72.00 | 183,471 | +1.06(+1.49%) |
Aug 23, 2019 | 72.20 | 74.13 | 70.51 | 70.94 | 359,000 | -1.61(-2.22%) |
Aug 22, 2019 | 71.33 | 73.28 | 70.63 | 72.55 | 447,856 | +1.53(+2.15%) |
Aug 21, 2019 | 71.31 | 72.00 | 70.65 | 71.02 | 164,190 | +0.33(+0.47%) |
Aug 20, 2019 | 70.47 | 71.40 | 70.12 | 70.69 | 207,828 | -0.08(-0.11%) |
Aug 19, 2019 | 71.45 | 71.83 | 70.04 | 70.77 | 281,315 | +0.27(+0.38%) |
Aug 16, 2019 | 70.18 | 71.11 | 70.00 | 70.50 | 297,300 | +0.53(+0.76%) |
Aug 15, 2019 | 69.48 | 70.51 | 68.88 | 69.97 | 167,473 | +0.80(+1.16%) |
Aug 14, 2019 | 70.08 | 70.40 | 68.86 | 69.17 | 383,306 | -2.38(-3.33%) |
Aug 13, 2019 | 70.41 | 72.27 | 70.13 | 71.55 | 152,198 | +0.95(+1.35%) |
Aug 12, 2019 | 69.87 | 72.06 | 69.70 | 70.60 | 156,994 | +0.22(+0.31%) |
Aug 09, 2019 | 71.54 | 71.78 | 70.25 | 70.38 | 159,100 | -1.68(-2.33%) |
Aug 08, 2019 | 69.94 | 72.53 | 68.69 | 72.06 | 249,227 | +2.77(+4.00%) |
Aug 07, 2019 | 68.95 | 69.65 | 67.41 | 69.29 | 195,256 | -0.33(-0.47%) |
Aug 06, 2019 | 69.75 | 71.13 | 68.61 | 69.62 | 258,783 | +0.04(+0.06%) |
Aug 05, 2019 | 70.70 | 70.70 | 68.29 | 69.58 | 299,875 | -1.71(-2.40%) |
Aug 02, 2019 | 73.38 | 73.66 | 70.37 | 71.29 | 308,300 | -2.62(-3.54%) |