Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.02 | 72.42 | 70.96 | 71.62 | 1,492,121 | -0.79(-1.10%) |
Oct 30, 2019 | 72.51 | 72.52 | 71.52 | 72.42 | 1,341,915 | -0.06(-0.09%) |
Oct 29, 2019 | 72.40 | 73.32 | 72.36 | 72.48 | 1,524,173 | -0.19(-0.26%) |
Oct 28, 2019 | 71.95 | 72.77 | 71.84 | 72.67 | 2,469,117 | +1.15(+1.61%) |
Oct 25, 2019 | 71.03 | 71.87 | 70.51 | 71.52 | 1,591,541 | +0.36(+0.50%) |
Oct 24, 2019 | 71.76 | 72.24 | 70.21 | 71.16 | 1,683,821 | -0.70(-0.97%) |
Oct 23, 2019 | 73.48 | 74.36 | 71.43 | 71.86 | 3,024,871 | -0.56(-0.78%) |
Oct 22, 2019 | 71.36 | 73.26 | 71.36 | 72.42 | 3,982,885 | +0.63(+0.88%) |
Oct 21, 2019 | 71.11 | 71.97 | 71.04 | 71.79 | 2,025,994 | +1.34(+1.90%) |
Oct 18, 2019 | 70.70 | 71.06 | 70.26 | 70.45 | 1,862,382 | -0.26(-0.37%) |
Oct 17, 2019 | 70.40 | 71.05 | 70.02 | 70.71 | 2,144,160 | +0.60(+0.85%) |
Oct 16, 2019 | 70.29 | 70.89 | 70.03 | 70.11 | 1,891,952 | -0.35(-0.49%) |
Oct 15, 2019 | 69.88 | 71.11 | 69.46 | 70.46 | 1,655,172 | +1.07(+1.54%) |
Oct 14, 2019 | 68.54 | 69.61 | 68.32 | 69.38 | 1,820,345 | +0.35(+0.50%) |
Oct 11, 2019 | 69.37 | 70.17 | 68.97 | 69.04 | 2,262,649 | +0.77(+1.12%) |
Oct 10, 2019 | 68.08 | 69.14 | 68.01 | 68.27 | 1,661,386 | +0.32(+0.47%) |
Oct 09, 2019 | 67.79 | 68.59 | 67.60 | 67.95 | 1,954,183 | +0.87(+1.29%) |
Oct 08, 2019 | 68.52 | 68.52 | 67.07 | 67.08 | 1,666,737 | -2.26(-3.26%) |
Oct 07, 2019 | 69.21 | 70.19 | 69.15 | 69.34 | 1,794,542 | -0.17(-0.24%) |
Oct 04, 2019 | 68.29 | 69.56 | 68.29 | 69.51 | 1,511,757 | +1.23(+1.80%) |
Oct 03, 2019 | 68.21 | 68.73 | 66.80 | 68.28 | 2,047,037 | -0.27(-0.39%) |
Oct 02, 2019 | 69.74 | 69.93 | 68.00 | 68.55 | 2,183,717 | -1.90(-2.70%) |
Oct 01, 2019 | 72.92 | 73.04 | 70.30 | 70.45 | 2,229,095 | -1.92(-2.65%) |
Sep 30, 2019 | 72.74 | 73.13 | 72.19 | 72.37 | 2,065,169 | -0.37(-0.52%) |
Sep 27, 2019 | 73.17 | 73.78 | 72.34 | 72.74 | 1,240,243 | +0.14(+0.20%) |
Sep 26, 2019 | 73.11 | 73.33 | 72.42 | 72.60 | 1,586,653 | -0.36(-0.49%) |
Sep 25, 2019 | 73.16 | 73.44 | 72.24 | 72.95 | 2,392,375 | -0.22(-0.30%) |
Sep 24, 2019 | 74.72 | 75.19 | 72.82 | 73.18 | 2,673,892 | -1.17(-1.57%) |
Sep 23, 2019 | 73.25 | 74.59 | 73.19 | 74.35 | 1,720,579 | +0.33(+0.45%) |
Sep 20, 2019 | 75.01 | 75.47 | 74.02 | 74.02 | 3,281,021 | -0.71(-0.96%) |
Sep 19, 2019 | 75.04 | 75.81 | 74.66 | 74.73 | 1,249,604 | -0.51(-0.68%) |
Sep 18, 2019 | 74.73 | 75.37 | 74.01 | 75.24 | 1,377,558 | +0.37(+0.49%) |
Sep 17, 2019 | 74.41 | 75.07 | 73.89 | 74.87 | 2,080,858 | +0.28(+0.37%) |
Sep 16, 2019 | 74.89 | 74.89 | 73.49 | 74.60 | 2,027,347 | -1.06(-1.40%) |
Sep 13, 2019 | 76.04 | 76.42 | 75.35 | 75.66 | 1,849,944 | +0.25(+0.33%) |
Sep 12, 2019 | 75.43 | 75.82 | 74.60 | 75.41 | 2,189,735 | +0.10(+0.13%) |
Sep 11, 2019 | 75.27 | 75.32 | 74.08 | 75.31 | 2,093,973 | +0.06(+0.08%) |
Sep 10, 2019 | 75.15 | 75.93 | 74.43 | 75.25 | 2,173,631 | -0.13(-0.18%) |
Sep 09, 2019 | 74.14 | 76.47 | 74.14 | 75.38 | 2,478,996 | +1.98(+2.70%) |
Sep 06, 2019 | 73.17 | 73.74 | 72.73 | 73.40 | 2,008,616 | +0.38(+0.53%) |
Sep 05, 2019 | 71.88 | 73.30 | 71.74 | 73.02 | 2,177,718 | +2.22(+3.14%) |
Sep 04, 2019 | 70.74 | 71.09 | 70.24 | 70.79 | 2,205,508 | +0.78(+1.11%) |
Sep 03, 2019 | 70.60 | 70.80 | 69.21 | 70.02 | 1,943,430 | -1.35(-1.89%) |
Aug 30, 2019 | 72.04 | 72.04 | 70.79 | 71.37 | 1,678,945 | -0.03(-0.04%) |
Aug 29, 2019 | 71.30 | 71.81 | 70.98 | 71.39 | 1,076,196 | +0.93(+1.32%) |
Aug 28, 2019 | 68.87 | 70.82 | 68.86 | 70.46 | 1,751,574 | +1.31(+1.90%) |
Aug 27, 2019 | 70.12 | 70.21 | 68.74 | 69.15 | 2,262,261 | -0.51(-0.73%) |
Aug 26, 2019 | 69.16 | 69.69 | 68.38 | 69.66 | 1,580,860 | +1.16(+1.69%) |
Aug 23, 2019 | 70.68 | 71.19 | 68.05 | 68.50 | 1,871,571 | -2.61(-3.66%) |
Aug 22, 2019 | 71.59 | 72.03 | 70.83 | 71.11 | 1,094,416 | -0.08(-0.11%) |
Aug 21, 2019 | 71.45 | 71.61 | 71.01 | 71.19 | 1,272,066 | +0.41(+0.58%) |
Aug 20, 2019 | 71.42 | 71.74 | 70.72 | 70.78 | 1,629,245 | -1.00(-1.40%) |
Aug 19, 2019 | 72.46 | 72.60 | 71.62 | 71.78 | 1,859,854 | +0.47(+0.66%) |
Aug 16, 2019 | 70.61 | 71.80 | 70.50 | 71.31 | 2,088,493 | +1.17(+1.67%) |
Aug 15, 2019 | 70.86 | 71.44 | 69.70 | 70.14 | 2,156,160 | -0.35(-0.49%) |
Aug 14, 2019 | 71.87 | 72.27 | 70.43 | 70.48 | 2,117,692 | -3.13(-4.26%) |
Aug 13, 2019 | 72.10 | 74.15 | 71.89 | 73.62 | 2,244,707 | +1.23(+1.70%) |
Aug 12, 2019 | 73.85 | 74.02 | 72.32 | 72.38 | 1,289,164 | -2.16(-2.89%) |
Aug 09, 2019 | 74.75 | 75.15 | 74.11 | 74.54 | 1,423,691 | -0.57(-0.76%) |
Aug 08, 2019 | 74.77 | 75.72 | 74.40 | 75.11 | 2,418,794 | +0.76(+1.03%) |
Aug 07, 2019 | 73.38 | 74.50 | 72.65 | 74.34 | 2,957,863 | -0.48(-0.64%) |
Aug 06, 2019 | 74.67 | 74.89 | 73.68 | 74.82 | 2,749,592 | +0.99(+1.33%) |
Aug 05, 2019 | 75.29 | 75.40 | 73.26 | 73.84 | 3,557,319 | -3.09(-4.01%) |
Aug 02, 2019 | 77.44 | 77.72 | 75.73 | 76.93 | 2,900,454 | -0.83(-1.07%) |