Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.07 | 73.10 | 72.15 | 72.48 | 385,428 | -0.71(-0.97%) |
Oct 30, 2019 | 73.21 | 73.40 | 72.55 | 73.20 | 382,606 | -0.26(-0.36%) |
Oct 29, 2019 | 72.44 | 73.72 | 72.09 | 73.46 | 362,366 | +0.69(+0.95%) |
Oct 28, 2019 | 72.25 | 73.20 | 72.22 | 72.77 | 430,547 | +0.86(+1.20%) |
Oct 25, 2019 | 71.14 | 72.45 | 70.97 | 71.90 | 533,166 | +0.58(+0.81%) |
Oct 24, 2019 | 72.02 | 72.13 | 71.31 | 71.32 | 229,913 | -0.26(-0.37%) |
Oct 23, 2019 | 71.65 | 71.90 | 71.20 | 71.59 | 261,356 | +0.06(+0.08%) |
Oct 22, 2019 | 72.10 | 72.10 | 71.30 | 71.53 | 421,578 | -0.66(-0.91%) |
Oct 21, 2019 | 72.36 | 72.86 | 72.05 | 72.18 | 309,225 | +0.44(+0.61%) |
Oct 18, 2019 | 72.25 | 72.37 | 71.48 | 71.74 | 553,660 | -0.63(-0.87%) |
Oct 17, 2019 | 73.11 | 73.21 | 72.17 | 72.37 | 226,481 | -0.32(-0.44%) |
Oct 16, 2019 | 72.89 | 73.15 | 72.35 | 72.69 | 221,625 | +0.09(+0.13%) |
Oct 15, 2019 | 72.48 | 72.94 | 71.94 | 72.60 | 350,926 | +0.53(+0.74%) |
Oct 14, 2019 | 72.73 | 72.82 | 71.15 | 72.06 | 352,158 | +0.14(+0.20%) |
Oct 11, 2019 | 71.28 | 72.83 | 71.28 | 71.92 | 626,990 | +1.44(+2.05%) |
Oct 10, 2019 | 70.49 | 70.70 | 69.74 | 70.48 | 625,976 | +0.39(+0.56%) |
Oct 09, 2019 | 71.86 | 72.10 | 69.36 | 70.09 | 641,013 | -1.09(-1.53%) |
Oct 08, 2019 | 70.21 | 72.64 | 69.80 | 71.17 | 1,093,471 | +0.39(+0.56%) |
Oct 07, 2019 | 70.45 | 71.26 | 70.01 | 70.78 | 383,690 | +0.02(+0.03%) |
Oct 04, 2019 | 69.93 | 70.81 | 69.89 | 70.76 | 231,839 | +1.02(+1.46%) |
Oct 03, 2019 | 69.74 | 69.89 | 68.47 | 69.74 | 559,160 | +0.00(+0.00%) |
Oct 02, 2019 | 70.02 | 70.14 | 69.12 | 69.74 | 413,186 | -0.78(-1.10%) |
Oct 01, 2019 | 72.47 | 73.11 | 70.48 | 70.52 | 260,897 | -1.67(-2.31%) |
Sep 30, 2019 | 71.91 | 72.32 | 71.39 | 72.18 | 406,143 | +0.53(+0.75%) |
Sep 27, 2019 | 72.19 | 72.38 | 71.37 | 71.65 | 308,478 | -0.28(-0.39%) |
Sep 26, 2019 | 72.04 | 72.58 | 71.43 | 71.93 | 267,588 | -0.19(-0.26%) |
Sep 25, 2019 | 71.77 | 72.44 | 71.29 | 72.12 | 342,160 | +0.41(+0.57%) |
Sep 24, 2019 | 72.60 | 72.84 | 71.59 | 71.71 | 407,574 | -0.90(-1.24%) |
Sep 23, 2019 | 72.32 | 72.90 | 72.02 | 72.61 | 331,647 | -0.14(-0.19%) |
Sep 20, 2019 | 72.17 | 73.06 | 72.17 | 72.75 | 1,350,260 | +0.67(+0.92%) |
Sep 19, 2019 | 73.34 | 73.54 | 71.96 | 72.08 | 542,280 | -0.86(-1.18%) |
Sep 18, 2019 | 72.44 | 73.08 | 72.02 | 72.94 | 343,679 | +0.35(+0.48%) |
Sep 17, 2019 | 71.89 | 72.73 | 71.27 | 72.60 | 311,619 | +0.44(+0.61%) |
Sep 16, 2019 | 72.85 | 73.16 | 71.92 | 72.16 | 263,003 | -1.23(-1.67%) |
Sep 13, 2019 | 73.10 | 73.65 | 72.81 | 73.38 | 314,135 | +0.63(+0.86%) |
Sep 12, 2019 | 72.33 | 72.97 | 71.30 | 72.76 | 354,481 | +0.52(+0.73%) |
Sep 11, 2019 | 71.43 | 72.30 | 70.40 | 72.23 | 553,245 | +1.11(+1.57%) |
Sep 10, 2019 | 69.89 | 71.17 | 69.53 | 71.12 | 480,952 | +1.26(+1.81%) |
Sep 09, 2019 | 69.69 | 70.08 | 68.65 | 69.85 | 455,575 | +0.55(+0.80%) |
Sep 06, 2019 | 69.38 | 69.61 | 68.85 | 69.30 | 377,646 | -0.03(-0.04%) |
Sep 05, 2019 | 69.65 | 70.07 | 69.00 | 69.33 | 594,535 | +0.46(+0.67%) |
Sep 04, 2019 | 68.67 | 69.05 | 68.07 | 68.87 | 345,423 | +1.04(+1.53%) |
Sep 03, 2019 | 68.31 | 68.47 | 67.30 | 67.83 | 451,276 | -0.79(-1.15%) |
Aug 30, 2019 | 68.40 | 68.84 | 67.87 | 68.62 | 579,491 | +0.67(+0.99%) |
Aug 29, 2019 | 68.26 | 69.23 | 67.91 | 67.94 | 388,848 | +0.40(+0.59%) |
Aug 28, 2019 | 66.41 | 67.94 | 66.15 | 67.54 | 615,474 | +0.94(+1.42%) |
Aug 27, 2019 | 67.57 | 67.65 | 66.37 | 66.60 | 373,080 | -0.44(-0.65%) |
Aug 26, 2019 | 66.81 | 67.18 | 66.27 | 67.04 | 536,699 | +0.91(+1.37%) |
Aug 23, 2019 | 67.57 | 67.79 | 65.92 | 66.13 | 797,067 | -1.78(-2.62%) |
Aug 22, 2019 | 68.23 | 68.63 | 67.19 | 67.92 | 747,438 | -0.20(-0.29%) |
Aug 21, 2019 | 67.93 | 68.21 | 67.20 | 68.11 | 435,390 | +0.68(+1.01%) |
Aug 20, 2019 | 68.50 | 68.50 | 67.31 | 67.43 | 439,288 | -1.16(-1.69%) |
Aug 19, 2019 | 68.71 | 69.05 | 68.24 | 68.59 | 328,352 | +0.65(+0.96%) |
Aug 16, 2019 | 66.63 | 68.14 | 66.63 | 67.93 | 343,620 | +1.59(+2.39%) |
Aug 15, 2019 | 67.42 | 67.68 | 66.17 | 66.35 | 700,832 | -0.66(-0.99%) |
Aug 14, 2019 | 68.02 | 68.11 | 66.65 | 67.01 | 909,840 | -2.11(-3.05%) |
Aug 13, 2019 | 68.24 | 69.94 | 67.57 | 69.12 | 1,016,041 | +0.70(+1.02%) |
Aug 12, 2019 | 69.45 | 69.47 | 68.31 | 68.42 | 415,450 | -1.31(-1.87%) |
Aug 09, 2019 | 70.41 | 70.58 | 69.44 | 69.73 | 727,100 | -1.05(-1.48%) |
Aug 08, 2019 | 71.18 | 71.88 | 70.50 | 70.77 | 811,712 | +0.17(+0.24%) |
Aug 07, 2019 | 69.45 | 70.81 | 69.16 | 70.60 | 1,042,482 | +0.43(+0.61%) |
Aug 06, 2019 | 70.30 | 70.72 | 69.63 | 70.17 | 1,380,383 | +0.30(+0.43%) |
Aug 05, 2019 | 70.32 | 70.57 | 69.38 | 69.88 | 974,987 | -1.67(-2.33%) |
Aug 02, 2019 | 71.59 | 71.99 | 70.65 | 71.55 | 996,361 | -0.49(-0.67%) |