Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.42 | 76.66 | 74.86 | 76.65 | 309,035 | +0.38(+0.50%) |
Oct 30, 2019 | 77.58 | 77.75 | 75.00 | 76.27 | 424,470 | -1.72(-2.21%) |
Oct 29, 2019 | 78.17 | 78.60 | 77.20 | 77.99 | 493,492 | -0.96(-1.22%) |
Oct 28, 2019 | 78.08 | 79.88 | 78.08 | 78.95 | 562,742 | +1.40(+1.81%) |
Oct 25, 2019 | 78.25 | 79.08 | 77.32 | 77.54 | 586,379 | -0.87(-1.11%) |
Oct 24, 2019 | 77.58 | 79.22 | 76.70 | 78.41 | 760,955 | +0.94(+1.22%) |
Oct 23, 2019 | 76.97 | 78.25 | 76.56 | 77.47 | 845,160 | -0.39(-0.50%) |
Oct 22, 2019 | 77.23 | 78.86 | 76.51 | 77.86 | 919,676 | +0.82(+1.06%) |
Oct 21, 2019 | 75.23 | 77.22 | 74.97 | 77.04 | 527,181 | +1.86(+2.47%) |
Oct 18, 2019 | 77.04 | 77.51 | 74.95 | 75.19 | 400,922 | -1.97(-2.55%) |
Oct 17, 2019 | 77.04 | 77.65 | 75.70 | 77.15 | 538,905 | +0.35(+0.46%) |
Oct 16, 2019 | 76.64 | 77.04 | 75.47 | 76.80 | 709,544 | -0.16(-0.21%) |
Oct 15, 2019 | 74.34 | 77.45 | 73.91 | 76.96 | 806,468 | +2.49(+3.35%) |
Oct 14, 2019 | 76.64 | 77.06 | 73.59 | 74.47 | 698,363 | -2.35(-3.06%) |
Oct 11, 2019 | 76.16 | 77.67 | 75.93 | 76.82 | 1,093,876 | +2.08(+2.79%) |
Oct 10, 2019 | 75.26 | 75.97 | 74.00 | 74.73 | 802,590 | +0.01(+0.01%) |
Oct 09, 2019 | 74.04 | 76.20 | 73.03 | 74.72 | 1,021,939 | +2.18(+3.01%) |
Oct 08, 2019 | 72.87 | 75.12 | 71.91 | 72.54 | 1,078,186 | -0.77(-1.05%) |
Oct 07, 2019 | 73.65 | 73.95 | 72.47 | 73.31 | 516,595 | -1.15(-1.55%) |
Oct 04, 2019 | 76.65 | 76.79 | 73.69 | 74.46 | 301,960 | -2.27(-2.95%) |
Oct 03, 2019 | 74.33 | 76.85 | 71.97 | 76.73 | 969,235 | +2.20(+2.96%) |
Oct 02, 2019 | 75.84 | 76.45 | 73.92 | 74.53 | 675,249 | -1.95(-2.55%) |
Oct 01, 2019 | 75.43 | 76.98 | 74.45 | 76.47 | 949,855 | +1.12(+1.49%) |
Sep 30, 2019 | 79.67 | 79.79 | 75.05 | 75.35 | 1,344,449 | -2.71(-3.47%) |
Sep 27, 2019 | 82.45 | 83.16 | 77.50 | 78.06 | 1,493,365 | -5.08(-6.12%) |
Sep 26, 2019 | 82.58 | 84.14 | 82.58 | 83.14 | 527,053 | +0.36(+0.44%) |
Sep 25, 2019 | 82.08 | 83.28 | 82.08 | 82.78 | 589,632 | +0.39(+0.47%) |
Sep 24, 2019 | 84.93 | 85.19 | 81.73 | 82.39 | 946,322 | -2.50(-2.95%) |
Sep 23, 2019 | 82.90 | 84.99 | 81.72 | 84.89 | 746,614 | +1.63(+1.96%) |
Sep 20, 2019 | 84.27 | 84.98 | 82.26 | 83.26 | 737,305 | -0.67(-0.80%) |
Sep 19, 2019 | 85.72 | 86.56 | 83.57 | 83.93 | 448,429 | -1.79(-2.08%) |
Sep 18, 2019 | 85.38 | 86.48 | 84.11 | 85.72 | 349,973 | +1.06(+1.25%) |
Sep 17, 2019 | 85.08 | 85.94 | 83.40 | 84.66 | 784,769 | -0.43(-0.50%) |
Sep 16, 2019 | 88.95 | 89.45 | 83.57 | 85.08 | 801,884 | -5.23(-5.79%) |
Sep 13, 2019 | 89.63 | 90.73 | 88.37 | 90.31 | 602,266 | +1.11(+1.24%) |
Sep 12, 2019 | 89.73 | 89.74 | 87.52 | 89.21 | 704,631 | +0.57(+0.64%) |
Sep 11, 2019 | 86.28 | 89.44 | 85.37 | 88.64 | 924,911 | +2.66(+3.09%) |
Sep 10, 2019 | 84.70 | 86.28 | 83.16 | 85.98 | 858,295 | +0.98(+1.15%) |
Sep 09, 2019 | 83.41 | 85.37 | 83.41 | 85.00 | 1,063,379 | +2.03(+2.45%) |
Sep 06, 2019 | 82.64 | 84.85 | 81.27 | 82.97 | 787,944 | +0.05(+0.07%) |
Sep 05, 2019 | 79.14 | 83.84 | 79.14 | 82.92 | 1,186,050 | +5.12(+6.58%) |
Sep 04, 2019 | 79.93 | 80.45 | 77.29 | 77.80 | 534,302 | -1.63(-2.05%) |
Sep 03, 2019 | 78.85 | 79.46 | 77.81 | 79.43 | 970,390 | +0.43(+0.54%) |
Aug 30, 2019 | 78.22 | 79.67 | 77.91 | 79.00 | 424,311 | +0.78(+1.00%) |
Aug 29, 2019 | 79.69 | 80.66 | 78.11 | 78.22 | 612,387 | -0.18(-0.23%) |
Aug 28, 2019 | 75.06 | 79.47 | 74.60 | 78.40 | 1,072,191 | +2.47(+3.26%) |
Aug 27, 2019 | 73.42 | 76.47 | 72.93 | 75.93 | 1,066,221 | +3.88(+5.38%) |
Aug 26, 2019 | 72.06 | 74.04 | 71.98 | 72.05 | 624,684 | +0.42(+0.58%) |
Aug 23, 2019 | 71.54 | 74.05 | 71.26 | 71.63 | 893,525 | -0.43(-0.59%) |
Aug 22, 2019 | 73.48 | 73.91 | 72.01 | 72.06 | 313,722 | -2.01(-2.72%) |
Aug 21, 2019 | 77.62 | 77.70 | 73.48 | 74.07 | 996,104 | -3.21(-4.15%) |
Aug 20, 2019 | 77.00 | 77.66 | 76.66 | 77.28 | 592,495 | +0.41(+0.53%) |
Aug 19, 2019 | 75.62 | 77.06 | 75.15 | 76.87 | 646,752 | +3.52(+4.79%) |
Aug 16, 2019 | 72.06 | 73.75 | 72.06 | 73.36 | 424,201 | +2.04(+2.86%) |
Aug 15, 2019 | 71.87 | 72.68 | 71.28 | 71.32 | 595,539 | +0.53(+0.74%) |
Aug 14, 2019 | 70.46 | 71.31 | 69.80 | 70.79 | 679,793 | -1.77(-2.44%) |
Aug 13, 2019 | 69.92 | 72.76 | 69.62 | 72.56 | 704,294 | +2.31(+3.29%) |
Aug 12, 2019 | 68.40 | 70.65 | 67.91 | 70.25 | 580,673 | +0.84(+1.21%) |
Aug 09, 2019 | 70.66 | 70.85 | 68.29 | 69.40 | 764,665 | -1.55(-2.18%) |
Aug 08, 2019 | 71.85 | 72.61 | 70.30 | 70.95 | 1,001,130 | -0.66(-0.92%) |
Aug 07, 2019 | 73.34 | 74.28 | 70.16 | 71.62 | 1,871,657 | -1.00(-1.37%) |
Aug 06, 2019 | 73.38 | 74.31 | 71.49 | 72.61 | 990,466 | +1.03(+1.44%) |
Aug 05, 2019 | 71.72 | 73.09 | 70.24 | 71.58 | 1,360,264 | -2.34(-3.16%) |
Aug 02, 2019 | 76.52 | 76.62 | 73.70 | 73.92 | 1,247,891 | -3.13(-4.06%) |