Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.57 | 80.91 | 78.57 | 79.27 | 5,379,011 | -1.50(-1.85%) |
Oct 30, 2019 | 82.05 | 82.14 | 79.93 | 80.76 | 5,122,562 | -1.64(-1.99%) |
Oct 29, 2019 | 81.43 | 82.91 | 81.09 | 82.41 | 3,987,578 | +0.61(+0.75%) |
Oct 28, 2019 | 81.53 | 82.41 | 81.43 | 81.79 | 4,822,473 | +0.65(+0.81%) |
Oct 25, 2019 | 80.10 | 81.60 | 79.28 | 81.14 | 4,770,394 | +1.93(+2.44%) |
Oct 24, 2019 | 77.89 | 79.61 | 77.77 | 79.21 | 5,620,498 | +2.50(+3.26%) |
Oct 23, 2019 | 76.50 | 77.37 | 76.21 | 76.71 | 4,341,814 | -0.26(-0.34%) |
Oct 22, 2019 | 76.46 | 77.31 | 75.80 | 76.97 | 3,803,373 | +0.78(+1.03%) |
Oct 21, 2019 | 75.21 | 76.42 | 74.86 | 76.19 | 3,998,993 | +1.76(+2.36%) |
Oct 18, 2019 | 73.48 | 74.92 | 73.25 | 74.43 | 4,644,622 | +0.78(+1.07%) |
Oct 17, 2019 | 73.25 | 74.20 | 73.11 | 73.64 | 3,118,802 | +0.83(+1.13%) |
Oct 16, 2019 | 72.81 | 73.79 | 72.47 | 72.82 | 2,791,929 | -0.29(-0.40%) |
Oct 15, 2019 | 72.15 | 73.86 | 71.79 | 73.11 | 2,696,055 | +0.75(+1.04%) |
Oct 14, 2019 | 71.55 | 72.74 | 71.31 | 72.36 | 1,691,368 | +0.43(+0.60%) |
Oct 11, 2019 | 71.26 | 72.61 | 70.98 | 71.93 | 3,826,372 | +1.80(+2.56%) |
Oct 10, 2019 | 69.56 | 70.42 | 69.38 | 70.13 | 3,183,715 | +0.60(+0.86%) |
Oct 09, 2019 | 69.07 | 70.40 | 68.59 | 69.53 | 3,423,796 | +1.43(+2.10%) |
Oct 08, 2019 | 67.61 | 68.94 | 67.24 | 68.10 | 3,553,938 | -0.08(-0.12%) |
Oct 07, 2019 | 69.25 | 69.25 | 68.18 | 68.18 | 2,466,224 | -0.90(-1.30%) |
Oct 04, 2019 | 68.59 | 69.24 | 68.21 | 69.08 | 2,572,569 | +0.80(+1.17%) |
Oct 03, 2019 | 67.26 | 68.31 | 66.45 | 68.28 | 3,025,651 | +0.60(+0.89%) |
Oct 02, 2019 | 68.98 | 68.98 | 67.24 | 67.68 | 4,101,446 | -1.98(-2.84%) |
Oct 01, 2019 | 70.00 | 70.28 | 69.03 | 69.65 | 3,913,706 | -0.02(-0.02%) |
Sep 30, 2019 | 69.02 | 70.29 | 68.94 | 69.67 | 3,580,128 | +0.65(+0.95%) |
Sep 27, 2019 | 68.49 | 69.52 | 68.25 | 69.02 | 3,500,809 | +1.08(+1.59%) |
Sep 26, 2019 | 68.04 | 68.27 | 66.75 | 67.94 | 3,547,138 | -0.44(-0.65%) |
Sep 25, 2019 | 68.19 | 68.75 | 67.52 | 68.38 | 3,121,563 | +0.46(+0.67%) |
Sep 24, 2019 | 68.64 | 68.71 | 67.24 | 67.92 | 3,511,481 | -0.85(-1.24%) |
Sep 23, 2019 | 67.33 | 69.11 | 67.33 | 68.77 | 2,525,477 | +1.05(+1.56%) |
Sep 20, 2019 | 68.34 | 68.77 | 67.64 | 67.72 | 4,682,794 | -0.57(-0.84%) |
Sep 19, 2019 | 68.92 | 69.23 | 68.11 | 68.29 | 3,076,611 | -0.04(-0.06%) |
Sep 18, 2019 | 68.92 | 69.02 | 67.54 | 68.33 | 3,030,961 | -0.58(-0.84%) |
Sep 17, 2019 | 66.96 | 69.48 | 66.62 | 68.91 | 5,627,054 | +1.57(+2.33%) |
Sep 16, 2019 | 67.03 | 67.50 | 64.80 | 67.34 | 12,167,915 | -2.57(-3.67%) |
Sep 13, 2019 | 68.94 | 70.06 | 68.59 | 69.91 | 5,395,826 | +1.50(+2.19%) |
Sep 12, 2019 | 66.75 | 69.06 | 66.30 | 68.41 | 4,707,859 | +0.84(+1.25%) |
Sep 11, 2019 | 67.11 | 68.04 | 66.30 | 67.57 | 4,186,318 | +0.81(+1.21%) |
Sep 10, 2019 | 64.96 | 66.94 | 64.92 | 66.76 | 4,447,092 | +1.88(+2.90%) |
Sep 09, 2019 | 64.33 | 65.55 | 64.10 | 64.88 | 3,373,125 | +1.02(+1.60%) |
Sep 06, 2019 | 63.08 | 64.32 | 62.51 | 63.86 | 3,715,404 | +1.10(+1.75%) |
Sep 05, 2019 | 61.75 | 63.14 | 61.40 | 62.76 | 5,665,212 | +1.64(+2.69%) |
Sep 04, 2019 | 61.68 | 61.70 | 60.56 | 61.12 | 3,155,474 | +0.17(+0.28%) |
Sep 03, 2019 | 60.40 | 61.16 | 59.86 | 60.95 | 2,922,762 | -0.58(-0.94%) |
Aug 30, 2019 | 61.75 | 62.59 | 61.39 | 61.53 | 3,018,888 | +0.03(+0.05%) |
Aug 29, 2019 | 59.72 | 61.62 | 59.67 | 61.50 | 3,254,423 | +2.03(+3.41%) |
Aug 28, 2019 | 58.52 | 60.14 | 58.03 | 59.47 | 2,600,849 | +0.86(+1.46%) |
Aug 27, 2019 | 60.57 | 60.84 | 58.35 | 58.61 | 4,527,425 | -1.63(-2.71%) |
Aug 26, 2019 | 61.07 | 61.55 | 60.09 | 60.25 | 3,563,784 | -0.38(-0.63%) |
Aug 23, 2019 | 62.76 | 63.50 | 60.30 | 60.63 | 4,292,021 | -2.65(-4.18%) |
Aug 22, 2019 | 64.18 | 64.60 | 63.23 | 63.28 | 2,823,271 | -0.80(-1.25%) |
Aug 21, 2019 | 64.79 | 64.79 | 63.53 | 64.08 | 2,947,775 | +0.32(+0.50%) |
Aug 20, 2019 | 64.95 | 65.09 | 63.70 | 63.76 | 3,147,511 | -1.38(-2.12%) |
Aug 19, 2019 | 64.73 | 65.75 | 64.64 | 65.14 | 3,468,820 | +1.29(+2.02%) |
Aug 16, 2019 | 63.38 | 64.10 | 63.09 | 63.85 | 3,300,161 | +1.14(+1.82%) |
Aug 15, 2019 | 62.32 | 62.98 | 61.73 | 62.71 | 3,770,915 | +0.59(+0.95%) |
Aug 14, 2019 | 62.98 | 63.73 | 62.09 | 62.12 | 4,786,652 | -2.24(-3.48%) |
Aug 13, 2019 | 63.19 | 64.78 | 62.40 | 64.36 | 3,825,861 | +1.30(+2.06%) |
Aug 12, 2019 | 63.77 | 64.50 | 62.65 | 63.06 | 3,040,720 | -1.39(-2.16%) |
Aug 09, 2019 | 64.19 | 65.04 | 63.95 | 64.45 | 4,636,425 | +0.07(+0.11%) |
Aug 08, 2019 | 62.31 | 64.43 | 62.23 | 64.37 | 4,250,777 | +2.41(+3.89%) |
Aug 07, 2019 | 61.80 | 62.23 | 60.66 | 61.96 | 5,016,758 | -0.84(-1.34%) |
Aug 06, 2019 | 62.75 | 63.39 | 61.99 | 62.81 | 4,072,035 | +0.87(+1.40%) |
Aug 05, 2019 | 65.09 | 65.10 | 61.37 | 61.94 | 7,311,392 | -4.41(-6.64%) |
Aug 02, 2019 | 67.50 | 67.83 | 65.49 | 66.34 | 4,069,567 | -1.84(-2.69%) |