Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.69 | 72.69 | 70.68 | 71.46 | 217,799 | -1.69(-2.32%) |
Oct 30, 2019 | 73.72 | 73.72 | 72.72 | 73.15 | 231,145 | -0.57(-0.78%) |
Oct 29, 2019 | 72.81 | 74.00 | 72.64 | 73.73 | 208,991 | +0.65(+0.89%) |
Oct 28, 2019 | 72.43 | 73.42 | 72.10 | 73.08 | 316,358 | +1.31(+1.83%) |
Oct 25, 2019 | 71.60 | 72.62 | 71.09 | 71.76 | 351,959 | +0.35(+0.49%) |
Oct 24, 2019 | 72.39 | 72.39 | 70.91 | 71.41 | 276,321 | -0.74(-1.03%) |
Oct 23, 2019 | 72.52 | 73.16 | 71.58 | 72.15 | 230,061 | -0.30(-0.42%) |
Oct 22, 2019 | 71.82 | 73.78 | 71.19 | 72.45 | 617,082 | -0.22(-0.31%) |
Oct 21, 2019 | 71.89 | 73.24 | 71.83 | 72.68 | 316,348 | +1.94(+2.74%) |
Oct 18, 2019 | 70.75 | 73.71 | 69.48 | 70.74 | 871,117 | -3.34(-4.51%) |
Oct 17, 2019 | 74.02 | 74.19 | 73.23 | 74.08 | 252,297 | +0.41(+0.56%) |
Oct 16, 2019 | 73.32 | 74.22 | 73.16 | 73.67 | 204,520 | +0.15(+0.20%) |
Oct 15, 2019 | 72.27 | 73.82 | 71.84 | 73.52 | 239,750 | +1.36(+1.89%) |
Oct 14, 2019 | 71.89 | 72.56 | 71.68 | 72.16 | 190,651 | -0.39(-0.54%) |
Oct 11, 2019 | 72.86 | 73.59 | 72.01 | 72.55 | 314,678 | +1.15(+1.61%) |
Oct 10, 2019 | 70.85 | 71.83 | 70.42 | 71.40 | 287,772 | +1.03(+1.47%) |
Oct 09, 2019 | 70.34 | 70.64 | 69.53 | 70.37 | 194,448 | +0.48(+0.68%) |
Oct 08, 2019 | 70.85 | 71.39 | 69.83 | 69.89 | 236,053 | -1.92(-2.67%) |
Oct 07, 2019 | 71.86 | 72.38 | 71.62 | 71.81 | 168,627 | -0.55(-0.75%) |
Oct 04, 2019 | 72.10 | 72.39 | 71.16 | 72.36 | 271,235 | +0.42(+0.58%) |
Oct 03, 2019 | 70.88 | 71.96 | 69.86 | 71.94 | 371,885 | +0.85(+1.19%) |
Oct 02, 2019 | 70.89 | 71.36 | 70.49 | 71.09 | 265,528 | -0.25(-0.35%) |
Oct 01, 2019 | 74.25 | 74.58 | 71.11 | 71.34 | 208,692 | -2.21(-3.01%) |
Sep 30, 2019 | 73.86 | 74.27 | 73.49 | 73.55 | 267,943 | -0.17(-0.22%) |
Sep 27, 2019 | 74.09 | 75.05 | 73.42 | 73.72 | 144,398 | +0.38(+0.52%) |
Sep 26, 2019 | 73.81 | 74.15 | 73.27 | 73.34 | 181,927 | -0.86(-1.16%) |
Sep 25, 2019 | 72.92 | 74.49 | 72.90 | 74.20 | 272,154 | +1.51(+2.08%) |
Sep 24, 2019 | 73.81 | 74.18 | 72.18 | 72.69 | 315,793 | -1.15(-1.56%) |
Sep 23, 2019 | 73.42 | 74.29 | 73.03 | 73.84 | 250,005 | +0.06(+0.08%) |
Sep 20, 2019 | 74.09 | 74.89 | 73.63 | 73.78 | 1,070,761 | -0.57(-0.77%) |
Sep 19, 2019 | 74.22 | 75.49 | 73.72 | 74.35 | 306,617 | +0.10(+0.13%) |
Sep 18, 2019 | 73.65 | 74.56 | 73.04 | 74.26 | 316,334 | +0.36(+0.48%) |
Sep 17, 2019 | 74.35 | 74.35 | 72.95 | 73.90 | 310,398 | -0.88(-1.18%) |
Sep 16, 2019 | 74.05 | 75.54 | 73.62 | 74.78 | 342,789 | +0.02(+0.03%) |
Sep 13, 2019 | 74.14 | 75.26 | 73.54 | 74.76 | 448,182 | +1.57(+2.14%) |
Sep 12, 2019 | 73.20 | 73.90 | 72.35 | 73.19 | 367,412 | -0.49(-0.67%) |
Sep 11, 2019 | 72.17 | 73.75 | 71.05 | 73.69 | 591,174 | +1.90(+2.64%) |
Sep 10, 2019 | 69.70 | 71.83 | 69.43 | 71.79 | 480,685 | +2.51(+3.62%) |
Sep 09, 2019 | 67.68 | 69.53 | 67.07 | 69.28 | 302,477 | +2.28(+3.41%) |
Sep 06, 2019 | 67.80 | 67.80 | 66.76 | 67.00 | 246,304 | -0.71(-1.04%) |
Sep 05, 2019 | 67.55 | 68.83 | 67.49 | 67.71 | 314,569 | +1.19(+1.79%) |
Sep 04, 2019 | 66.77 | 66.77 | 65.91 | 66.51 | 216,739 | +0.47(+0.72%) |
Sep 03, 2019 | 66.11 | 66.56 | 64.62 | 66.04 | 348,010 | -0.74(-1.10%) |
Aug 30, 2019 | 67.27 | 67.45 | 66.42 | 66.78 | 236,799 | -0.25(-0.38%) |
Aug 29, 2019 | 66.52 | 67.27 | 66.52 | 67.03 | 200,198 | +1.13(+1.72%) |
Aug 28, 2019 | 64.57 | 66.38 | 64.57 | 65.90 | 203,317 | +1.04(+1.60%) |
Aug 27, 2019 | 66.91 | 67.11 | 64.41 | 64.86 | 305,835 | -1.81(-2.71%) |
Aug 26, 2019 | 65.91 | 66.74 | 65.26 | 66.67 | 242,018 | +1.23(+1.88%) |
Aug 23, 2019 | 67.40 | 68.17 | 65.27 | 65.44 | 293,105 | -2.39(-3.52%) |
Aug 22, 2019 | 68.79 | 69.22 | 67.56 | 67.83 | 143,855 | -0.44(-0.64%) |
Aug 21, 2019 | 68.34 | 68.50 | 67.66 | 68.27 | 188,846 | +0.48(+0.71%) |
Aug 20, 2019 | 68.23 | 68.42 | 67.46 | 67.78 | 141,463 | -0.92(-1.34%) |
Aug 19, 2019 | 69.15 | 69.15 | 68.20 | 68.70 | 164,659 | +0.91(+1.34%) |
Aug 16, 2019 | 66.81 | 68.78 | 66.81 | 67.79 | 355,611 | +1.36(+2.05%) |
Aug 15, 2019 | 67.83 | 67.83 | 66.00 | 66.43 | 238,811 | -0.95(-1.41%) |
Aug 14, 2019 | 67.43 | 68.04 | 66.87 | 67.38 | 301,636 | -1.76(-2.55%) |
Aug 13, 2019 | 68.58 | 70.65 | 68.28 | 69.14 | 211,153 | +0.57(+0.83%) |
Aug 12, 2019 | 68.88 | 69.03 | 68.27 | 68.57 | 215,418 | -1.13(-1.62%) |
Aug 09, 2019 | 69.92 | 70.20 | 69.22 | 69.70 | 232,873 | -0.67(-0.95%) |
Aug 08, 2019 | 69.57 | 70.69 | 69.41 | 70.37 | 224,717 | +1.49(+2.16%) |
Aug 07, 2019 | 68.51 | 69.23 | 67.72 | 68.88 | 381,470 | -1.09(-1.56%) |
Aug 06, 2019 | 69.43 | 70.10 | 68.15 | 69.97 | 342,429 | +1.15(+1.67%) |
Aug 05, 2019 | 70.02 | 70.02 | 67.76 | 68.82 | 415,999 | -2.51(-3.51%) |
Aug 02, 2019 | 72.26 | 72.47 | 70.85 | 71.33 | 401,173 | -1.17(-1.62%) |