Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.43 | 80.43 | 76.91 | 78.91 | 1,097,117 | -3.59(-4.35%) |
Oct 30, 2019 | 79.61 | 83.00 | 78.95 | 82.50 | 1,571,093 | +4.50(+5.77%) |
Oct 29, 2019 | 76.21 | 78.65 | 76.11 | 78.00 | 855,003 | +1.18(+1.54%) |
Oct 28, 2019 | 76.82 | 78.22 | 76.78 | 76.82 | 590,464 | +0.63(+0.83%) |
Oct 25, 2019 | 74.15 | 76.44 | 74.15 | 76.19 | 581,760 | +1.97(+2.65%) |
Oct 24, 2019 | 75.73 | 76.18 | 73.59 | 74.22 | 649,107 | +0.47(+0.64%) |
Oct 23, 2019 | 72.32 | 73.90 | 72.14 | 73.75 | 695,585 | +1.21(+1.67%) |
Oct 22, 2019 | 71.16 | 72.73 | 70.29 | 72.54 | 511,619 | +1.57(+2.21%) |
Oct 21, 2019 | 72.15 | 72.43 | 70.95 | 70.97 | 606,481 | -0.33(-0.47%) |
Oct 18, 2019 | 70.37 | 71.60 | 69.79 | 71.30 | 518,466 | +0.44(+0.63%) |
Oct 17, 2019 | 68.52 | 71.09 | 68.25 | 70.85 | 792,853 | +2.73(+4.00%) |
Oct 16, 2019 | 68.94 | 69.64 | 67.98 | 68.13 | 567,710 | -0.95(-1.38%) |
Oct 15, 2019 | 68.15 | 69.52 | 67.55 | 69.08 | 638,162 | +0.86(+1.26%) |
Oct 14, 2019 | 68.16 | 68.59 | 67.34 | 68.22 | 672,539 | -0.44(-0.65%) |
Oct 11, 2019 | 66.96 | 69.37 | 66.96 | 68.66 | 654,791 | +2.75(+4.16%) |
Oct 10, 2019 | 65.41 | 66.57 | 65.31 | 65.92 | 959,174 | +0.49(+0.75%) |
Oct 09, 2019 | 65.26 | 65.79 | 64.49 | 65.43 | 308,214 | +0.98(+1.52%) |
Oct 08, 2019 | 64.89 | 65.56 | 64.09 | 64.45 | 508,226 | -1.40(-2.13%) |
Oct 07, 2019 | 66.68 | 67.02 | 65.83 | 65.85 | 506,938 | -1.16(-1.72%) |
Oct 04, 2019 | 66.70 | 67.18 | 65.93 | 67.01 | 486,116 | +0.47(+0.71%) |
Oct 03, 2019 | 66.75 | 66.83 | 63.94 | 66.54 | 704,018 | -1.02(-1.51%) |
Oct 02, 2019 | 66.51 | 67.88 | 66.01 | 67.55 | 599,080 | +0.26(+0.38%) |
Oct 01, 2019 | 70.67 | 71.03 | 67.21 | 67.30 | 520,059 | -2.76(-3.94%) |
Sep 30, 2019 | 69.38 | 70.22 | 68.94 | 70.06 | 389,283 | +0.74(+1.07%) |
Sep 27, 2019 | 69.52 | 69.92 | 68.80 | 69.32 | 331,290 | +0.35(+0.51%) |
Sep 26, 2019 | 68.92 | 69.28 | 68.42 | 68.97 | 466,208 | +0.01(+0.01%) |
Sep 25, 2019 | 68.28 | 69.23 | 68.08 | 68.96 | 711,433 | +0.59(+0.87%) |
Sep 24, 2019 | 70.03 | 70.17 | 68.07 | 68.37 | 618,060 | -1.37(-1.96%) |
Sep 23, 2019 | 68.89 | 70.28 | 68.71 | 69.74 | 387,481 | +0.23(+0.33%) |
Sep 20, 2019 | 69.58 | 70.70 | 69.13 | 69.50 | 1,206,257 | -0.06(-0.09%) |
Sep 19, 2019 | 70.36 | 70.75 | 69.32 | 69.57 | 759,383 | -0.82(-1.17%) |
Sep 18, 2019 | 69.87 | 70.45 | 69.38 | 70.39 | 491,097 | +0.10(+0.14%) |
Sep 17, 2019 | 70.64 | 70.92 | 69.59 | 70.29 | 580,395 | -0.89(-1.25%) |
Sep 16, 2019 | 71.00 | 71.27 | 70.42 | 71.18 | 629,645 | -0.25(-0.35%) |
Sep 13, 2019 | 70.89 | 71.93 | 70.34 | 71.43 | 498,234 | +1.33(+1.90%) |
Sep 12, 2019 | 71.31 | 71.31 | 69.38 | 70.10 | 612,971 | -1.34(-1.88%) |
Sep 11, 2019 | 71.43 | 71.48 | 69.38 | 71.44 | 618,202 | +1.21(+1.72%) |
Sep 10, 2019 | 69.09 | 70.52 | 68.67 | 70.23 | 525,539 | +1.13(+1.63%) |
Sep 09, 2019 | 66.54 | 69.36 | 66.40 | 69.10 | 793,180 | +2.88(+4.36%) |
Sep 06, 2019 | 66.39 | 66.79 | 66.00 | 66.21 | 515,761 | -0.04(-0.06%) |
Sep 05, 2019 | 64.73 | 66.44 | 64.73 | 66.25 | 567,379 | +2.42(+3.79%) |
Sep 04, 2019 | 63.74 | 64.18 | 63.47 | 63.83 | 598,248 | +1.13(+1.80%) |
Sep 03, 2019 | 64.09 | 64.09 | 61.94 | 62.70 | 627,104 | -2.25(-3.46%) |
Aug 30, 2019 | 65.05 | 65.56 | 64.55 | 64.95 | 355,418 | +0.46(+0.72%) |
Aug 29, 2019 | 63.69 | 64.77 | 63.48 | 64.49 | 400,551 | +1.64(+2.60%) |
Aug 28, 2019 | 61.49 | 63.35 | 61.04 | 62.85 | 583,139 | +1.26(+2.04%) |
Aug 27, 2019 | 62.72 | 62.75 | 61.57 | 61.59 | 407,303 | -0.53(-0.85%) |
Aug 26, 2019 | 63.10 | 63.43 | 61.69 | 62.12 | 601,316 | -0.34(-0.55%) |
Aug 23, 2019 | 64.03 | 64.26 | 62.13 | 62.46 | 437,645 | -2.22(-3.43%) |
Aug 22, 2019 | 64.50 | 65.30 | 63.92 | 64.68 | 391,837 | +0.67(+1.05%) |
Aug 21, 2019 | 64.62 | 64.62 | 63.78 | 64.01 | 568,398 | +0.34(+0.54%) |
Aug 20, 2019 | 64.91 | 64.91 | 63.49 | 63.66 | 571,431 | -1.40(-2.15%) |
Aug 19, 2019 | 65.27 | 65.29 | 64.74 | 65.06 | 467,150 | +0.87(+1.35%) |
Aug 16, 2019 | 63.26 | 64.86 | 62.94 | 64.19 | 503,968 | +1.46(+2.33%) |
Aug 15, 2019 | 63.45 | 63.78 | 62.44 | 62.73 | 424,430 | -0.62(-0.97%) |
Aug 14, 2019 | 65.32 | 65.32 | 62.86 | 63.35 | 883,395 | -3.38(-5.06%) |
Aug 13, 2019 | 65.22 | 68.18 | 64.91 | 66.73 | 528,997 | +1.25(+1.91%) |
Aug 12, 2019 | 67.82 | 67.82 | 65.34 | 65.47 | 537,261 | -2.75(-4.03%) |
Aug 09, 2019 | 69.09 | 69.23 | 67.83 | 68.23 | 516,618 | -1.39(-2.00%) |
Aug 08, 2019 | 69.42 | 70.08 | 68.98 | 69.62 | 605,003 | +0.64(+0.93%) |
Aug 07, 2019 | 68.43 | 69.17 | 67.71 | 68.97 | 620,321 | -0.47(-0.68%) |
Aug 06, 2019 | 69.33 | 69.81 | 68.18 | 69.44 | 593,177 | +0.39(+0.56%) |
Aug 05, 2019 | 68.49 | 69.39 | 67.89 | 69.05 | 883,707 | -1.18(-1.68%) |
Aug 02, 2019 | 69.05 | 70.49 | 67.90 | 70.23 | 943,405 | +0.17(+0.25%) |