Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 71.07 | 71.16 | 69.27 | 70.50 | 1,568,130 | -0.73(-1.02%) |
Oct 30, 2019 | 70.01 | 71.30 | 69.75 | 71.23 | 988,227 | +1.23(+1.76%) |
Oct 29, 2019 | 69.92 | 70.56 | 69.61 | 70.00 | 683,279 | +0.00(+0.00%) |
Oct 28, 2019 | 69.34 | 70.50 | 69.34 | 70.00 | 1,186,070 | +0.94(+1.36%) |
Oct 25, 2019 | 67.99 | 69.40 | 67.99 | 69.06 | 765,800 | +1.21(+1.78%) |
Oct 24, 2019 | 67.25 | 67.90 | 66.52 | 67.85 | 930,297 | +0.67(+1.00%) |
Oct 23, 2019 | 67.35 | 67.75 | 66.69 | 67.18 | 589,831 | -0.10(-0.15%) |
Oct 22, 2019 | 67.86 | 68.00 | 67.12 | 67.28 | 717,881 | -0.43(-0.64%) |
Oct 21, 2019 | 67.43 | 67.92 | 67.19 | 67.71 | 742,019 | +0.70(+1.04%) |
Oct 18, 2019 | 68.31 | 68.31 | 65.56 | 67.01 | 1,169,500 | -1.49(-2.18%) |
Oct 17, 2019 | 68.00 | 68.71 | 67.47 | 68.50 | 690,465 | +0.77(+1.14%) |
Oct 16, 2019 | 67.58 | 67.95 | 66.92 | 67.73 | 973,802 | -0.20(-0.29%) |
Oct 15, 2019 | 67.97 | 68.20 | 67.72 | 67.93 | 579,369 | +0.18(+0.27%) |
Oct 14, 2019 | 68.12 | 68.15 | 67.09 | 67.75 | 665,523 | -0.39(-0.57%) |
Oct 11, 2019 | 68.48 | 68.86 | 68.07 | 68.14 | 590,900 | +0.53(+0.78%) |
Oct 10, 2019 | 68.04 | 68.53 | 67.53 | 67.61 | 730,928 | -0.59(-0.87%) |
Oct 09, 2019 | 68.05 | 68.44 | 67.40 | 68.20 | 472,493 | +0.63(+0.93%) |
Oct 08, 2019 | 68.95 | 68.98 | 67.52 | 67.57 | 766,298 | -1.90(-2.73%) |
Oct 07, 2019 | 69.33 | 70.04 | 69.30 | 69.47 | 925,545 | -0.02(-0.03%) |
Oct 04, 2019 | 68.99 | 69.62 | 68.50 | 69.49 | 908,800 | +1.09(+1.59%) |
Oct 03, 2019 | 67.02 | 68.47 | 66.24 | 68.40 | 1,088,547 | +1.46(+2.18%) |
Oct 02, 2019 | 66.47 | 67.01 | 64.94 | 66.94 | 1,217,991 | +0.70(+1.06%) |
Oct 01, 2019 | 66.79 | 67.10 | 65.90 | 66.24 | 946,510 | -0.10(-0.15%) |
Sep 30, 2019 | 66.60 | 66.93 | 65.58 | 66.34 | 1,066,480 | +0.00(+0.00%) |
Sep 27, 2019 | 67.38 | 67.56 | 65.32 | 66.34 | 2,202,200 | -0.97(-1.44%) |
Sep 26, 2019 | 67.62 | 67.96 | 66.24 | 67.31 | 1,024,831 | -0.17(-0.25%) |
Sep 25, 2019 | 66.79 | 67.65 | 66.53 | 67.48 | 1,941,090 | +0.78(+1.17%) |
Sep 24, 2019 | 68.50 | 68.86 | 66.42 | 66.70 | 1,273,567 | -1.50(-2.20%) |
Sep 23, 2019 | 67.39 | 68.51 | 67.37 | 68.20 | 1,403,652 | +0.81(+1.20%) |
Sep 20, 2019 | 68.00 | 68.07 | 67.09 | 67.39 | 2,453,400 | -0.30(-0.44%) |
Sep 19, 2019 | 68.06 | 68.89 | 67.24 | 67.69 | 2,054,789 | -0.37(-0.54%) |
Sep 18, 2019 | 69.74 | 69.74 | 66.67 | 68.06 | 2,162,034 | -1.85(-2.65%) |
Sep 17, 2019 | 68.89 | 70.66 | 68.38 | 69.91 | 1,631,242 | +0.68(+0.98%) |
Sep 16, 2019 | 69.79 | 70.26 | 68.51 | 69.23 | 912,089 | -1.06(-1.51%) |
Sep 13, 2019 | 70.54 | 71.46 | 70.13 | 70.29 | 566,900 | -0.34(-0.48%) |
Sep 12, 2019 | 70.68 | 72.34 | 70.60 | 70.63 | 1,041,744 | +0.36(+0.51%) |
Sep 11, 2019 | 68.60 | 70.41 | 68.03 | 70.27 | 1,625,125 | +1.62(+2.36%) |
Sep 10, 2019 | 68.65 | 68.69 | 66.56 | 68.65 | 1,935,851 | -0.68(-0.98%) |
Sep 09, 2019 | 71.76 | 71.85 | 69.24 | 69.33 | 858,880 | -2.04(-2.86%) |
Sep 06, 2019 | 71.24 | 71.66 | 70.80 | 71.37 | 660,900 | +0.39(+0.55%) |
Sep 05, 2019 | 71.00 | 71.38 | 70.26 | 70.98 | 991,380 | +0.48(+0.68%) |
Sep 04, 2019 | 69.09 | 70.50 | 68.01 | 70.50 | 1,187,885 | +2.04(+2.98%) |
Sep 03, 2019 | 69.16 | 69.47 | 68.28 | 68.46 | 793,695 | -1.05(-1.51%) |
Aug 30, 2019 | 69.22 | 69.67 | 68.42 | 69.51 | 826,000 | +0.65(+0.94%) |
Aug 29, 2019 | 69.50 | 70.18 | 68.73 | 68.86 | 861,463 | -0.34(-0.49%) |
Aug 28, 2019 | 69.93 | 70.06 | 68.27 | 69.20 | 928,525 | -1.11(-1.58%) |
Aug 27, 2019 | 72.15 | 72.30 | 70.24 | 70.31 | 801,247 | -1.39(-1.94%) |
Aug 26, 2019 | 71.53 | 71.93 | 70.79 | 71.70 | 480,489 | +0.98(+1.39%) |
Aug 23, 2019 | 71.10 | 72.12 | 70.48 | 70.72 | 653,800 | -0.73(-1.02%) |
Aug 22, 2019 | 71.90 | 72.25 | 71.01 | 71.45 | 631,473 | -0.39(-0.54%) |
Aug 21, 2019 | 72.15 | 72.15 | 71.49 | 71.84 | 604,458 | +0.39(+0.55%) |
Aug 20, 2019 | 71.17 | 71.84 | 70.62 | 71.45 | 509,996 | -0.02(-0.03%) |
Aug 19, 2019 | 71.38 | 72.15 | 71.33 | 71.47 | 667,746 | +1.12(+1.59%) |
Aug 16, 2019 | 69.94 | 70.42 | 69.70 | 70.35 | 509,200 | +0.94(+1.35%) |
Aug 15, 2019 | 69.07 | 69.52 | 68.40 | 69.41 | 981,092 | +0.35(+0.51%) |
Aug 14, 2019 | 70.46 | 71.04 | 68.92 | 69.06 | 771,292 | -2.30(-3.22%) |
Aug 13, 2019 | 70.26 | 71.69 | 70.26 | 71.36 | 694,297 | +0.73(+1.03%) |
Aug 12, 2019 | 72.03 | 72.05 | 70.33 | 70.63 | 721,553 | -1.48(-2.05%) |
Aug 09, 2019 | 71.80 | 72.46 | 71.21 | 72.11 | 780,300 | -0.19(-0.26%) |
Aug 08, 2019 | 71.61 | 72.41 | 71.50 | 72.30 | 1,131,153 | +1.50(+2.12%) |
Aug 07, 2019 | 68.88 | 70.90 | 68.53 | 70.80 | 954,785 | +0.79(+1.13%) |
Aug 06, 2019 | 68.99 | 70.26 | 68.86 | 70.01 | 659,767 | +1.51(+2.20%) |
Aug 05, 2019 | 69.05 | 69.41 | 67.70 | 68.50 | 1,232,585 | -2.20(-3.11%) |
Aug 02, 2019 | 70.80 | 71.10 | 69.81 | 70.70 | 732,600 | -0.55(-0.77%) |