Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 79.41 | 80.77 | 76.11 | 77.31 | 1,427,433 | -2.63(-3.30%) |
Oct 30, 2019 | 80.41 | 80.94 | 79.37 | 79.95 | 414,472 | -0.75(-0.93%) |
Oct 29, 2019 | 79.98 | 80.76 | 79.98 | 80.69 | 451,790 | +0.24(+0.30%) |
Oct 28, 2019 | 80.12 | 80.92 | 80.12 | 80.45 | 433,881 | +0.77(+0.97%) |
Oct 25, 2019 | 79.14 | 80.46 | 79.14 | 79.68 | 326,359 | +0.37(+0.47%) |
Oct 24, 2019 | 80.85 | 80.94 | 78.69 | 79.31 | 311,772 | -1.57(-1.94%) |
Oct 23, 2019 | 79.66 | 80.91 | 79.09 | 80.88 | 530,191 | +1.17(+1.46%) |
Oct 22, 2019 | 79.41 | 80.81 | 78.62 | 79.71 | 371,701 | +0.50(+0.63%) |
Oct 21, 2019 | 78.95 | 79.49 | 78.48 | 79.22 | 448,385 | +1.08(+1.38%) |
Oct 18, 2019 | 76.55 | 78.41 | 76.54 | 78.14 | 389,393 | +1.18(+1.53%) |
Oct 17, 2019 | 77.51 | 77.51 | 76.17 | 76.96 | 352,389 | -0.11(-0.14%) |
Oct 16, 2019 | 77.05 | 77.66 | 76.58 | 77.07 | 514,318 | +0.09(+0.12%) |
Oct 15, 2019 | 75.14 | 77.22 | 74.63 | 76.98 | 590,690 | +2.03(+2.70%) |
Oct 14, 2019 | 74.33 | 75.00 | 73.67 | 74.95 | 357,115 | +0.00(+0.00%) |
Oct 11, 2019 | 74.43 | 75.95 | 74.20 | 74.95 | 653,068 | +2.17(+2.98%) |
Oct 10, 2019 | 72.51 | 73.72 | 72.46 | 72.78 | 551,971 | +0.66(+0.92%) |
Oct 09, 2019 | 71.30 | 72.19 | 70.82 | 72.12 | 429,568 | +1.54(+2.18%) |
Oct 08, 2019 | 71.58 | 71.62 | 70.52 | 70.58 | 363,738 | -2.13(-2.93%) |
Oct 07, 2019 | 72.04 | 73.11 | 71.70 | 72.71 | 301,412 | +0.25(+0.34%) |
Oct 04, 2019 | 71.75 | 72.47 | 70.84 | 72.46 | 373,897 | +0.73(+1.02%) |
Oct 03, 2019 | 72.08 | 72.29 | 70.32 | 71.73 | 681,163 | -1.00(-1.37%) |
Oct 02, 2019 | 73.38 | 73.59 | 72.42 | 72.73 | 371,497 | -1.32(-1.78%) |
Oct 01, 2019 | 76.69 | 76.90 | 73.83 | 74.05 | 472,285 | -1.95(-2.56%) |
Sep 30, 2019 | 75.87 | 76.26 | 75.38 | 76.00 | 394,583 | +0.44(+0.58%) |
Sep 27, 2019 | 76.37 | 77.40 | 75.35 | 75.56 | 265,538 | -0.09(-0.11%) |
Sep 26, 2019 | 76.47 | 76.48 | 75.51 | 75.65 | 192,268 | -1.08(-1.41%) |
Sep 25, 2019 | 75.35 | 77.10 | 74.92 | 76.73 | 440,844 | +1.51(+2.01%) |
Sep 24, 2019 | 75.98 | 76.22 | 74.66 | 75.22 | 482,538 | -0.89(-1.17%) |
Sep 23, 2019 | 75.47 | 76.46 | 75.32 | 76.11 | 395,591 | +0.15(+0.19%) |
Sep 20, 2019 | 76.44 | 76.85 | 75.48 | 75.96 | 1,839,892 | +0.04(+0.06%) |
Sep 19, 2019 | 76.94 | 77.31 | 75.77 | 75.92 | 395,021 | -1.30(-1.69%) |
Sep 18, 2019 | 76.09 | 77.41 | 75.51 | 77.23 | 464,216 | +0.64(+0.83%) |
Sep 17, 2019 | 77.60 | 77.60 | 76.00 | 76.59 | 413,139 | -1.55(-1.99%) |
Sep 16, 2019 | 76.54 | 78.38 | 76.54 | 78.14 | 458,452 | +0.52(+0.66%) |
Sep 13, 2019 | 78.22 | 78.55 | 77.41 | 77.63 | 493,675 | +0.34(+0.44%) |
Sep 12, 2019 | 76.96 | 77.67 | 76.06 | 77.29 | 505,337 | -0.51(-0.65%) |
Sep 11, 2019 | 76.64 | 77.84 | 75.19 | 77.79 | 515,541 | +1.59(+2.08%) |
Sep 10, 2019 | 74.14 | 76.26 | 74.14 | 76.20 | 565,631 | +2.61(+3.55%) |
Sep 09, 2019 | 71.87 | 73.82 | 71.21 | 73.60 | 445,374 | +2.33(+3.26%) |
Sep 06, 2019 | 71.53 | 71.74 | 70.81 | 71.27 | 362,945 | -0.35(-0.49%) |
Sep 05, 2019 | 71.00 | 72.27 | 70.74 | 71.62 | 457,217 | +1.79(+2.56%) |
Sep 04, 2019 | 69.84 | 70.19 | 69.54 | 69.84 | 228,281 | +0.40(+0.58%) |
Sep 03, 2019 | 70.53 | 70.53 | 69.08 | 69.43 | 426,184 | -1.81(-2.54%) |
Aug 30, 2019 | 70.91 | 71.36 | 70.60 | 71.24 | 250,507 | +0.78(+1.11%) |
Aug 29, 2019 | 70.38 | 71.24 | 70.28 | 70.46 | 323,579 | +0.87(+1.25%) |
Aug 28, 2019 | 68.08 | 70.37 | 67.95 | 69.60 | 402,127 | +1.26(+1.84%) |
Aug 27, 2019 | 70.51 | 70.58 | 68.31 | 68.34 | 372,291 | -1.75(-2.50%) |
Aug 26, 2019 | 70.19 | 70.31 | 69.34 | 70.09 | 430,885 | +0.40(+0.57%) |
Aug 23, 2019 | 71.68 | 72.01 | 69.46 | 69.69 | 430,297 | -2.31(-3.20%) |
Aug 22, 2019 | 72.40 | 72.65 | 71.14 | 72.00 | 261,300 | +0.18(+0.25%) |
Aug 21, 2019 | 72.49 | 72.49 | 71.69 | 71.82 | 379,567 | +0.03(+0.05%) |
Aug 20, 2019 | 72.55 | 72.69 | 71.59 | 71.78 | 242,246 | -1.15(-1.57%) |
Aug 19, 2019 | 73.80 | 73.80 | 72.74 | 72.93 | 414,600 | +0.83(+1.16%) |
Aug 16, 2019 | 70.50 | 72.45 | 70.15 | 72.10 | 483,070 | +2.23(+3.19%) |
Aug 15, 2019 | 71.77 | 71.82 | 69.55 | 69.87 | 527,798 | -1.38(-1.93%) |
Aug 14, 2019 | 72.33 | 74.01 | 70.74 | 71.25 | 476,877 | -2.77(-3.75%) |
Aug 13, 2019 | 72.98 | 75.69 | 72.98 | 74.02 | 269,003 | +0.77(+1.06%) |
Aug 12, 2019 | 74.02 | 74.25 | 73.19 | 73.25 | 225,717 | -1.67(-2.23%) |
Aug 09, 2019 | 74.79 | 75.25 | 73.99 | 74.91 | 176,890 | -0.20(-0.27%) |
Aug 08, 2019 | 74.18 | 75.37 | 73.98 | 75.12 | 379,242 | +1.51(+2.05%) |
Aug 07, 2019 | 72.68 | 73.86 | 71.91 | 73.61 | 574,848 | -0.58(-0.78%) |
Aug 06, 2019 | 73.77 | 74.39 | 72.20 | 74.19 | 390,300 | +1.09(+1.49%) |
Aug 05, 2019 | 73.95 | 74.52 | 71.83 | 73.10 | 443,477 | -2.58(-3.41%) |
Aug 02, 2019 | 76.44 | 76.67 | 74.96 | 75.68 | 343,908 | -0.85(-1.11%) |