Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.41 | 69.98 | 68.80 | 69.54 | 488,834 | -0.22(-0.32%) |
Oct 30, 2019 | 69.84 | 70.06 | 69.06 | 69.76 | 679,295 | -1.45(-2.03%) |
Oct 29, 2019 | 71.25 | 71.43 | 70.57 | 71.21 | 676,777 | -1.58(-2.17%) |
Oct 28, 2019 | 72.34 | 73.69 | 72.34 | 72.79 | 771,393 | -0.53(-0.72%) |
Oct 25, 2019 | 73.57 | 74.48 | 72.65 | 73.31 | 896,988 | -0.26(-0.35%) |
Oct 24, 2019 | 74.74 | 74.99 | 73.35 | 73.57 | 671,608 | -0.71(-0.95%) |
Oct 23, 2019 | 73.53 | 74.31 | 72.72 | 74.28 | 1,009,731 | +1.35(+1.85%) |
Oct 22, 2019 | 72.36 | 73.37 | 72.00 | 72.93 | 711,905 | +0.18(+0.25%) |
Oct 21, 2019 | 73.18 | 73.47 | 72.16 | 72.75 | 579,337 | +0.97(+1.36%) |
Oct 18, 2019 | 71.13 | 72.68 | 70.95 | 71.78 | 825,346 | +0.54(+0.76%) |
Oct 17, 2019 | 72.08 | 72.18 | 70.79 | 71.23 | 765,920 | -0.78(-1.08%) |
Oct 16, 2019 | 71.54 | 72.25 | 71.40 | 72.01 | 478,086 | +0.63(+0.88%) |
Oct 15, 2019 | 70.30 | 71.47 | 69.92 | 71.39 | 1,060,219 | +0.96(+1.36%) |
Oct 14, 2019 | 70.30 | 70.67 | 69.69 | 70.43 | 312,503 | -0.34(-0.48%) |
Oct 11, 2019 | 69.67 | 71.34 | 69.67 | 70.77 | 519,633 | +2.57(+3.77%) |
Oct 10, 2019 | 68.15 | 68.75 | 67.84 | 68.20 | 355,010 | +0.75(+1.11%) |
Oct 09, 2019 | 67.12 | 67.78 | 66.48 | 67.45 | 431,338 | +0.89(+1.34%) |
Oct 08, 2019 | 67.22 | 67.42 | 66.42 | 66.55 | 587,210 | -1.79(-2.61%) |
Oct 07, 2019 | 67.74 | 68.68 | 67.44 | 68.34 | 706,463 | -0.27(-0.39%) |
Oct 04, 2019 | 67.64 | 68.82 | 67.64 | 68.61 | 971,318 | +1.20(+1.78%) |
Oct 03, 2019 | 66.65 | 67.58 | 66.25 | 67.41 | 520,787 | +0.43(+0.64%) |
Oct 02, 2019 | 66.52 | 67.39 | 66.14 | 66.98 | 699,015 | -0.96(-1.42%) |
Oct 01, 2019 | 68.92 | 69.09 | 67.54 | 67.95 | 913,775 | -2.52(-3.58%) |
Sep 30, 2019 | 69.52 | 70.73 | 69.21 | 70.47 | 965,003 | +0.86(+1.23%) |
Sep 27, 2019 | 69.26 | 69.63 | 68.79 | 69.61 | 835,084 | -0.51(-0.73%) |
Sep 26, 2019 | 69.68 | 70.29 | 69.14 | 70.12 | 458,137 | +0.64(+0.93%) |
Sep 25, 2019 | 68.62 | 69.89 | 67.85 | 69.47 | 529,028 | +0.64(+0.93%) |
Sep 24, 2019 | 69.12 | 69.23 | 68.25 | 68.83 | 848,863 | +0.37(+0.54%) |
Sep 23, 2019 | 66.92 | 68.81 | 66.75 | 68.46 | 1,195,298 | -1.44(-2.06%) |
Sep 20, 2019 | 70.13 | 70.38 | 69.28 | 69.90 | 1,352,031 | -0.92(-1.30%) |
Sep 19, 2019 | 70.16 | 71.22 | 70.03 | 70.82 | 751,964 | +0.26(+0.37%) |
Sep 18, 2019 | 70.25 | 70.73 | 69.66 | 70.56 | 590,625 | +0.02(+0.03%) |
Sep 17, 2019 | 69.40 | 70.55 | 68.71 | 70.55 | 639,256 | -0.39(-0.55%) |
Sep 16, 2019 | 70.82 | 71.29 | 70.41 | 70.94 | 349,028 | -0.24(-0.34%) |
Sep 13, 2019 | 71.65 | 72.43 | 70.92 | 71.18 | 572,805 | +0.27(+0.38%) |
Sep 12, 2019 | 69.63 | 71.21 | 69.00 | 70.91 | 506,811 | +0.67(+0.95%) |
Sep 11, 2019 | 70.40 | 70.63 | 68.63 | 70.24 | 785,404 | -0.52(-0.73%) |
Sep 10, 2019 | 69.30 | 70.80 | 68.92 | 70.76 | 781,837 | +0.99(+1.42%) |
Sep 09, 2019 | 68.50 | 70.03 | 68.18 | 69.77 | 721,558 | +3.02(+4.52%) |
Sep 06, 2019 | 66.35 | 67.20 | 65.96 | 66.75 | 609,634 | +0.49(+0.74%) |
Sep 05, 2019 | 64.90 | 66.74 | 64.46 | 66.26 | 1,208,884 | +4.22(+6.80%) |
Sep 04, 2019 | 61.62 | 62.65 | 61.34 | 62.04 | 572,474 | +1.89(+3.15%) |
Sep 03, 2019 | 60.29 | 60.46 | 59.41 | 60.15 | 424,751 | -0.96(-1.56%) |
Aug 30, 2019 | 61.51 | 62.01 | 60.49 | 61.10 | 476,871 | +0.39(+0.65%) |
Aug 29, 2019 | 60.00 | 60.93 | 59.98 | 60.71 | 482,752 | +1.42(+2.40%) |
Aug 28, 2019 | 57.40 | 59.61 | 57.07 | 59.29 | 454,627 | +1.60(+2.77%) |
Aug 27, 2019 | 58.39 | 59.00 | 57.53 | 57.69 | 475,018 | +0.31(+0.54%) |
Aug 26, 2019 | 57.75 | 58.07 | 56.77 | 57.38 | 403,093 | +0.68(+1.20%) |
Aug 23, 2019 | 58.01 | 58.62 | 56.50 | 56.70 | 387,430 | -1.95(-3.32%) |
Aug 22, 2019 | 58.56 | 59.32 | 58.45 | 58.65 | 329,773 | -0.75(-1.26%) |
Aug 21, 2019 | 59.32 | 59.61 | 58.85 | 59.40 | 594,232 | +1.87(+3.25%) |
Aug 20, 2019 | 57.85 | 57.99 | 57.33 | 57.53 | 370,521 | -1.05(-1.78%) |
Aug 19, 2019 | 58.98 | 59.22 | 58.33 | 58.58 | 451,526 | +0.32(+0.55%) |
Aug 16, 2019 | 56.66 | 58.58 | 56.65 | 58.26 | 510,195 | +2.24(+4.00%) |
Aug 15, 2019 | 57.43 | 57.46 | 55.48 | 56.02 | 596,073 | -1.52(-2.65%) |
Aug 14, 2019 | 58.65 | 58.65 | 57.05 | 57.54 | 619,047 | -2.63(-4.37%) |
Aug 13, 2019 | 59.45 | 61.44 | 59.19 | 60.17 | 486,921 | +0.85(+1.43%) |
Aug 12, 2019 | 60.01 | 60.12 | 59.25 | 59.32 | 302,595 | -1.12(-1.86%) |
Aug 09, 2019 | 61.09 | 61.20 | 60.04 | 60.44 | 400,698 | -1.22(-1.98%) |
Aug 08, 2019 | 61.15 | 62.00 | 61.08 | 61.66 | 401,657 | +0.96(+1.57%) |
Aug 07, 2019 | 60.55 | 60.92 | 59.42 | 60.71 | 495,537 | +0.25(+0.41%) |
Aug 06, 2019 | 60.28 | 60.74 | 59.67 | 60.46 | 366,531 | +0.73(+1.21%) |
Aug 05, 2019 | 60.04 | 60.18 | 58.82 | 59.73 | 860,565 | -1.75(-2.85%) |
Aug 02, 2019 | 61.42 | 61.77 | 60.53 | 61.49 | 458,328 | -0.35(-0.56%) |