Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 68.68 | 69.31 | 66.75 | 67.39 | 5,249,568 | -1.28(-1.87%) |
Oct 30, 2019 | 73.14 | 73.94 | 67.96 | 68.67 | 11,969,561 | -11.97(-14.85%) |
Oct 29, 2019 | 80.03 | 81.22 | 79.70 | 80.64 | 2,801,287 | +0.17(+0.21%) |
Oct 28, 2019 | 81.08 | 81.28 | 80.26 | 80.47 | 1,793,575 | +0.20(+0.24%) |
Oct 25, 2019 | 77.82 | 80.35 | 77.82 | 80.28 | 1,648,477 | +2.16(+2.77%) |
Oct 24, 2019 | 78.87 | 79.08 | 77.72 | 78.11 | 1,770,168 | -1.21(-1.53%) |
Oct 23, 2019 | 79.38 | 80.22 | 78.83 | 79.32 | 1,793,678 | +0.17(+0.21%) |
Oct 22, 2019 | 77.13 | 79.21 | 76.70 | 79.15 | 1,340,010 | +1.82(+2.35%) |
Oct 21, 2019 | 77.52 | 77.95 | 76.77 | 77.34 | 994,770 | +0.23(+0.29%) |
Oct 18, 2019 | 77.28 | 77.77 | 76.51 | 77.11 | 1,171,310 | -0.09(-0.12%) |
Oct 17, 2019 | 76.94 | 77.51 | 76.85 | 77.20 | 1,253,981 | +0.59(+0.77%) |
Oct 16, 2019 | 75.06 | 77.22 | 74.98 | 76.62 | 1,857,889 | +0.63(+0.83%) |
Oct 15, 2019 | 75.48 | 76.84 | 75.15 | 75.98 | 1,538,469 | -0.03(-0.04%) |
Oct 14, 2019 | 75.94 | 76.32 | 75.46 | 76.01 | 901,061 | +0.06(+0.08%) |
Oct 11, 2019 | 75.69 | 76.77 | 75.69 | 75.95 | 1,075,899 | +0.82(+1.09%) |
Oct 10, 2019 | 73.83 | 75.16 | 73.82 | 75.13 | 1,256,238 | +1.17(+1.58%) |
Oct 09, 2019 | 73.79 | 74.25 | 73.61 | 73.96 | 658,256 | +0.78(+1.06%) |
Oct 08, 2019 | 73.90 | 73.90 | 73.15 | 73.19 | 1,174,139 | -1.14(-1.53%) |
Oct 07, 2019 | 73.88 | 74.70 | 73.23 | 74.33 | 988,324 | +0.12(+0.17%) |
Oct 04, 2019 | 73.38 | 74.36 | 73.37 | 74.20 | 854,208 | +1.06(+1.45%) |
Oct 03, 2019 | 73.01 | 73.47 | 72.05 | 73.14 | 1,416,958 | -0.09(-0.12%) |
Oct 02, 2019 | 74.17 | 74.88 | 73.05 | 73.23 | 2,087,317 | -1.22(-1.64%) |
Oct 01, 2019 | 75.91 | 76.51 | 73.98 | 74.45 | 1,424,777 | -1.08(-1.43%) |
Sep 30, 2019 | 74.98 | 75.96 | 74.98 | 75.53 | 1,204,954 | +0.88(+1.18%) |
Sep 27, 2019 | 75.36 | 75.62 | 74.26 | 74.65 | 787,421 | -0.27(-0.36%) |
Sep 26, 2019 | 75.26 | 75.41 | 74.85 | 74.91 | 705,368 | -0.69(-0.91%) |
Sep 25, 2019 | 74.35 | 75.70 | 74.12 | 75.60 | 1,209,513 | +1.50(+2.02%) |
Sep 24, 2019 | 75.04 | 75.33 | 73.95 | 74.10 | 1,238,517 | -0.63(-0.85%) |
Sep 23, 2019 | 75.07 | 75.32 | 74.57 | 74.74 | 1,078,371 | -0.54(-0.72%) |
Sep 20, 2019 | 76.70 | 76.91 | 74.88 | 75.28 | 1,836,829 | -0.98(-1.29%) |
Sep 19, 2019 | 76.95 | 77.15 | 76.15 | 76.26 | 1,085,041 | -1.06(-1.37%) |
Sep 18, 2019 | 76.32 | 77.45 | 75.65 | 77.32 | 1,361,687 | +0.48(+0.63%) |
Sep 17, 2019 | 76.17 | 76.97 | 75.40 | 76.84 | 1,503,919 | +0.86(+1.13%) |
Sep 16, 2019 | 76.94 | 77.36 | 75.49 | 75.98 | 1,102,470 | -1.61(-2.08%) |
Sep 13, 2019 | 77.06 | 77.88 | 76.95 | 77.60 | 1,167,381 | +0.58(+0.75%) |
Sep 12, 2019 | 79.35 | 79.35 | 76.54 | 77.02 | 1,286,024 | -2.33(-2.94%) |
Sep 11, 2019 | 77.16 | 79.44 | 76.39 | 79.35 | 2,583,457 | +2.11(+2.73%) |
Sep 10, 2019 | 74.34 | 77.85 | 74.31 | 77.24 | 2,902,885 | +3.04(+4.09%) |
Sep 09, 2019 | 74.32 | 74.66 | 73.47 | 74.20 | 1,650,795 | +0.01(+0.01%) |
Sep 06, 2019 | 75.05 | 75.40 | 74.04 | 74.19 | 1,780,481 | -0.59(-0.79%) |
Sep 05, 2019 | 74.05 | 74.94 | 73.98 | 74.78 | 958,522 | +1.50(+2.04%) |
Sep 04, 2019 | 73.20 | 73.71 | 72.81 | 73.28 | 1,036,696 | +0.63(+0.87%) |
Sep 03, 2019 | 74.10 | 74.82 | 72.50 | 72.66 | 1,541,948 | -2.16(-2.89%) |
Aug 30, 2019 | 74.91 | 75.71 | 74.58 | 74.82 | 927,046 | +0.33(+0.44%) |
Aug 29, 2019 | 74.38 | 75.54 | 74.17 | 74.49 | 997,735 | +0.84(+1.14%) |
Aug 28, 2019 | 72.91 | 73.97 | 72.34 | 73.65 | 1,134,460 | +0.74(+1.02%) |
Aug 27, 2019 | 74.10 | 74.31 | 72.80 | 72.90 | 1,057,050 | -0.67(-0.91%) |
Aug 26, 2019 | 73.20 | 73.68 | 72.72 | 73.58 | 1,007,639 | +0.76(+1.05%) |
Aug 23, 2019 | 74.01 | 74.01 | 72.50 | 72.81 | 1,321,851 | -1.32(-1.78%) |
Aug 22, 2019 | 74.76 | 75.03 | 73.63 | 74.13 | 1,397,667 | -0.48(-0.64%) |
Aug 21, 2019 | 75.06 | 75.41 | 74.51 | 74.61 | 1,288,228 | +0.08(+0.11%) |
Aug 20, 2019 | 74.75 | 75.13 | 74.12 | 74.53 | 1,684,034 | -0.12(-0.17%) |
Aug 19, 2019 | 74.93 | 75.98 | 74.47 | 74.66 | 1,665,501 | +0.43(+0.58%) |
Aug 16, 2019 | 73.97 | 74.67 | 73.38 | 74.22 | 1,259,852 | +0.81(+1.11%) |
Aug 15, 2019 | 73.18 | 73.64 | 72.61 | 73.41 | 1,165,704 | +0.45(+0.62%) |
Aug 14, 2019 | 74.08 | 74.39 | 72.70 | 72.96 | 1,239,190 | -1.98(-2.65%) |
Aug 13, 2019 | 74.85 | 75.78 | 74.21 | 74.94 | 1,248,664 | +0.18(+0.24%) |
Aug 12, 2019 | 74.61 | 75.36 | 74.01 | 74.76 | 1,239,382 | -0.04(-0.06%) |
Aug 09, 2019 | 76.23 | 77.09 | 74.74 | 74.81 | 2,032,974 | -1.40(-1.84%) |
Aug 08, 2019 | 74.16 | 76.57 | 74.03 | 76.21 | 2,056,414 | +2.27(+3.07%) |
Aug 07, 2019 | 71.65 | 74.09 | 71.31 | 73.94 | 2,321,638 | +1.92(+2.67%) |
Aug 06, 2019 | 72.36 | 72.79 | 71.61 | 72.02 | 1,134,984 | +0.15(+0.21%) |
Aug 05, 2019 | 71.73 | 72.16 | 71.34 | 71.87 | 2,528,025 | -0.44(-0.61%) |
Aug 02, 2019 | 71.87 | 73.17 | 71.75 | 72.31 | 1,477,356 | +0.58(+0.81%) |