Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.62 | 74.67 | 73.79 | 74.09 | 926,555 | -0.85(-1.14%) |
Oct 30, 2019 | 74.04 | 75.07 | 73.79 | 74.94 | 945,672 | +0.61(+0.83%) |
Oct 29, 2019 | 74.11 | 74.58 | 73.94 | 74.33 | 873,860 | -0.20(-0.27%) |
Oct 28, 2019 | 73.99 | 74.67 | 73.94 | 74.53 | 1,180,309 | +0.77(+1.05%) |
Oct 25, 2019 | 73.48 | 74.00 | 73.22 | 73.75 | 667,326 | +0.18(+0.25%) |
Oct 24, 2019 | 74.24 | 74.66 | 73.24 | 73.57 | 1,672,377 | -0.65(-0.88%) |
Oct 23, 2019 | 72.92 | 74.51 | 72.92 | 74.23 | 2,345,166 | -0.24(-0.32%) |
Oct 22, 2019 | 73.54 | 74.82 | 73.13 | 74.47 | 2,132,626 | +0.92(+1.25%) |
Oct 21, 2019 | 72.68 | 73.68 | 72.68 | 73.55 | 963,775 | +0.94(+1.30%) |
Oct 18, 2019 | 72.71 | 73.10 | 72.55 | 72.60 | 806,413 | -0.01(-0.01%) |
Oct 17, 2019 | 72.57 | 72.97 | 72.09 | 72.61 | 947,352 | +0.36(+0.50%) |
Oct 16, 2019 | 72.32 | 72.68 | 71.78 | 72.25 | 924,624 | +0.31(+0.43%) |
Oct 15, 2019 | 71.67 | 72.71 | 71.29 | 71.94 | 912,915 | +0.32(+0.45%) |
Oct 14, 2019 | 71.81 | 72.00 | 71.37 | 71.62 | 432,971 | -0.46(-0.63%) |
Oct 11, 2019 | 71.96 | 72.92 | 71.59 | 72.07 | 949,963 | +1.22(+1.72%) |
Oct 10, 2019 | 70.17 | 71.00 | 70.12 | 70.85 | 864,698 | +0.70(+0.99%) |
Oct 09, 2019 | 69.84 | 70.50 | 69.57 | 70.16 | 1,016,853 | +0.70(+1.01%) |
Oct 08, 2019 | 69.87 | 70.13 | 69.42 | 69.45 | 1,246,598 | -1.00(-1.42%) |
Oct 07, 2019 | 70.27 | 70.56 | 69.96 | 70.45 | 1,145,285 | -0.04(-0.06%) |
Oct 04, 2019 | 70.85 | 70.89 | 69.92 | 70.50 | 1,363,243 | -0.11(-0.15%) |
Oct 03, 2019 | 69.86 | 70.72 | 69.48 | 70.60 | 2,010,600 | +0.29(+0.41%) |
Oct 02, 2019 | 71.18 | 71.36 | 69.88 | 70.31 | 1,663,130 | -1.59(-2.21%) |
Oct 01, 2019 | 74.02 | 74.31 | 71.56 | 71.91 | 1,309,315 | -2.59(-3.47%) |
Sep 30, 2019 | 74.24 | 75.11 | 74.18 | 74.49 | 999,428 | +0.36(+0.49%) |
Sep 27, 2019 | 74.55 | 74.77 | 73.81 | 74.13 | 669,136 | -0.05(-0.07%) |
Sep 26, 2019 | 74.45 | 74.74 | 73.85 | 74.18 | 841,811 | -0.14(-0.19%) |
Sep 25, 2019 | 74.11 | 74.44 | 73.29 | 74.32 | 1,172,444 | +0.07(+0.10%) |
Sep 24, 2019 | 74.29 | 75.42 | 73.92 | 74.24 | 1,009,008 | +0.17(+0.24%) |
Sep 23, 2019 | 74.21 | 74.37 | 73.57 | 74.07 | 939,074 | -0.13(-0.18%) |
Sep 20, 2019 | 75.80 | 76.00 | 74.14 | 74.20 | 1,348,767 | -1.53(-2.02%) |
Sep 19, 2019 | 75.12 | 76.14 | 75.12 | 75.74 | 624,612 | +0.44(+0.58%) |
Sep 18, 2019 | 75.64 | 75.69 | 74.79 | 75.30 | 673,013 | -0.47(-0.62%) |
Sep 17, 2019 | 75.87 | 76.09 | 74.46 | 75.77 | 820,559 | +0.04(+0.05%) |
Sep 16, 2019 | 75.81 | 76.44 | 75.50 | 75.73 | 854,804 | -0.63(-0.83%) |
Sep 13, 2019 | 76.63 | 77.50 | 76.01 | 76.36 | 1,220,175 | -0.21(-0.27%) |
Sep 12, 2019 | 76.61 | 77.09 | 76.28 | 76.56 | 693,623 | -0.05(-0.06%) |
Sep 11, 2019 | 77.26 | 77.43 | 75.54 | 76.61 | 1,038,503 | -0.61(-0.79%) |
Sep 10, 2019 | 76.40 | 77.23 | 75.98 | 77.23 | 891,895 | +0.75(+0.99%) |
Sep 09, 2019 | 76.95 | 77.05 | 75.96 | 76.47 | 967,242 | -0.47(-0.61%) |
Sep 06, 2019 | 77.85 | 77.85 | 76.74 | 76.95 | 656,952 | +0.05(+0.07%) |
Sep 05, 2019 | 75.78 | 77.00 | 75.78 | 76.89 | 900,537 | +1.71(+2.27%) |
Sep 04, 2019 | 75.04 | 75.95 | 75.04 | 75.18 | 544,477 | +0.62(+0.83%) |
Sep 03, 2019 | 75.09 | 75.49 | 74.32 | 74.57 | 1,280,162 | -1.04(-1.38%) |
Aug 30, 2019 | 76.25 | 76.35 | 75.26 | 75.61 | 888,974 | -0.10(-0.13%) |
Aug 29, 2019 | 74.75 | 75.79 | 74.64 | 75.71 | 638,937 | +1.49(+2.00%) |
Aug 28, 2019 | 74.17 | 74.55 | 73.95 | 74.22 | 726,526 | -0.24(-0.32%) |
Aug 27, 2019 | 74.23 | 74.83 | 74.10 | 74.46 | 1,300,952 | +0.29(+0.39%) |
Aug 26, 2019 | 74.08 | 74.57 | 73.57 | 74.17 | 863,464 | +0.40(+0.55%) |
Aug 23, 2019 | 75.34 | 75.56 | 73.48 | 73.77 | 766,016 | -1.59(-2.11%) |
Aug 22, 2019 | 76.19 | 76.45 | 75.23 | 75.36 | 629,320 | -0.72(-0.95%) |
Aug 21, 2019 | 76.25 | 76.28 | 75.85 | 76.09 | 541,932 | +0.49(+0.65%) |
Aug 20, 2019 | 76.20 | 76.28 | 75.59 | 75.59 | 570,222 | -0.86(-1.13%) |
Aug 19, 2019 | 76.60 | 76.97 | 76.37 | 76.46 | 617,848 | +0.57(+0.75%) |
Aug 16, 2019 | 74.90 | 75.97 | 74.57 | 75.89 | 1,077,248 | +1.67(+2.26%) |
Aug 15, 2019 | 74.72 | 74.97 | 73.77 | 74.22 | 1,177,569 | -0.40(-0.54%) |
Aug 14, 2019 | 75.87 | 76.10 | 74.48 | 74.62 | 948,390 | -2.36(-3.06%) |
Aug 13, 2019 | 75.87 | 77.38 | 75.84 | 76.97 | 1,189,385 | +0.64(+0.84%) |
Aug 12, 2019 | 76.53 | 77.02 | 75.87 | 76.33 | 723,946 | -0.80(-1.03%) |
Aug 09, 2019 | 76.83 | 77.41 | 76.42 | 77.13 | 893,970 | -0.01(-0.01%) |
Aug 08, 2019 | 76.28 | 77.15 | 75.55 | 77.14 | 986,518 | +1.30(+1.71%) |
Aug 07, 2019 | 74.50 | 75.87 | 74.22 | 75.84 | 999,888 | +0.55(+0.73%) |
Aug 06, 2019 | 75.44 | 76.05 | 73.95 | 75.29 | 1,240,567 | +0.39(+0.53%) |
Aug 05, 2019 | 75.31 | 76.32 | 74.75 | 74.90 | 960,792 | -1.44(-1.89%) |
Aug 02, 2019 | 76.47 | 76.74 | 75.47 | 76.34 | 896,041 | -0.36(-0.47%) |