Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.96 | 74.26 | 73.45 | 73.99 | 232,742 | +0.04(+0.06%) |
Oct 30, 2019 | 73.44 | 73.96 | 73.18 | 73.95 | 243,633 | +0.38(+0.52%) |
Oct 29, 2019 | 73.25 | 73.82 | 73.11 | 73.57 | 274,570 | +0.32(+0.44%) |
Oct 28, 2019 | 74.15 | 74.71 | 73.23 | 73.24 | 246,607 | -1.28(-1.72%) |
Oct 25, 2019 | 75.65 | 75.75 | 74.48 | 74.52 | 213,444 | -0.93(-1.24%) |
Oct 24, 2019 | 75.23 | 75.69 | 75.05 | 75.46 | 219,055 | +0.16(+0.21%) |
Oct 23, 2019 | 75.40 | 75.49 | 74.89 | 75.29 | 169,789 | +0.24(+0.32%) |
Oct 22, 2019 | 75.55 | 75.85 | 75.02 | 75.06 | 172,463 | -0.37(-0.49%) |
Oct 21, 2019 | 75.62 | 76.08 | 74.90 | 75.43 | 154,280 | -0.19(-0.25%) |
Oct 18, 2019 | 75.08 | 75.82 | 74.93 | 75.62 | 201,763 | +0.31(+0.41%) |
Oct 17, 2019 | 75.22 | 75.46 | 74.47 | 75.31 | 281,081 | +0.14(+0.19%) |
Oct 16, 2019 | 75.33 | 75.47 | 74.80 | 75.17 | 288,142 | -0.26(-0.35%) |
Oct 15, 2019 | 76.81 | 77.28 | 74.99 | 75.43 | 317,046 | -1.48(-1.93%) |
Oct 14, 2019 | 77.64 | 78.01 | 76.53 | 76.91 | 213,412 | -0.58(-0.75%) |
Oct 11, 2019 | 76.94 | 78.05 | 76.28 | 77.50 | 339,576 | +0.93(+1.22%) |
Oct 10, 2019 | 76.61 | 77.12 | 75.01 | 76.57 | 259,848 | -0.06(-0.08%) |
Oct 09, 2019 | 76.79 | 76.88 | 75.90 | 76.62 | 429,396 | +0.22(+0.29%) |
Oct 08, 2019 | 76.92 | 77.26 | 76.17 | 76.40 | 332,970 | -0.72(-0.93%) |
Oct 07, 2019 | 76.94 | 77.51 | 76.71 | 77.12 | 322,054 | -0.09(-0.12%) |
Oct 04, 2019 | 76.42 | 77.22 | 75.99 | 77.22 | 217,574 | +0.90(+1.18%) |
Oct 03, 2019 | 75.59 | 76.35 | 75.01 | 76.32 | 212,033 | +0.69(+0.91%) |
Oct 02, 2019 | 76.20 | 76.33 | 75.30 | 75.63 | 338,312 | -0.70(-0.92%) |
Oct 01, 2019 | 77.21 | 77.68 | 76.11 | 76.34 | 220,554 | -0.82(-1.07%) |
Sep 30, 2019 | 76.26 | 77.44 | 76.17 | 77.16 | 366,786 | +0.88(+1.16%) |
Sep 27, 2019 | 77.26 | 77.65 | 75.79 | 76.28 | 276,569 | -0.34(-0.44%) |
Sep 26, 2019 | 77.03 | 77.47 | 76.54 | 76.62 | 170,076 | -0.34(-0.44%) |
Sep 25, 2019 | 76.32 | 77.16 | 76.32 | 76.96 | 272,598 | +0.45(+0.59%) |
Sep 24, 2019 | 76.95 | 77.64 | 76.11 | 76.51 | 416,932 | -0.20(-0.27%) |
Sep 23, 2019 | 77.25 | 78.01 | 76.52 | 76.71 | 301,193 | -0.85(-1.09%) |
Sep 20, 2019 | 77.17 | 78.02 | 76.97 | 77.56 | 667,590 | +0.35(+0.45%) |
Sep 19, 2019 | 77.72 | 78.05 | 77.09 | 77.21 | 372,617 | +0.08(+0.11%) |
Sep 18, 2019 | 77.68 | 78.16 | 76.75 | 77.12 | 350,566 | -0.60(-0.77%) |
Sep 17, 2019 | 77.83 | 78.47 | 77.31 | 77.73 | 215,077 | -0.36(-0.47%) |
Sep 16, 2019 | 77.97 | 78.77 | 77.77 | 78.09 | 201,401 | +0.12(+0.15%) |
Sep 13, 2019 | 77.83 | 78.70 | 77.61 | 77.97 | 231,497 | +0.14(+0.17%) |
Sep 12, 2019 | 78.17 | 78.17 | 77.28 | 77.84 | 308,430 | +0.57(+0.73%) |
Sep 11, 2019 | 76.25 | 77.54 | 75.63 | 77.27 | 315,049 | +1.15(+1.51%) |
Sep 10, 2019 | 76.10 | 77.05 | 75.22 | 76.12 | 223,840 | +0.30(+0.39%) |
Sep 09, 2019 | 75.98 | 75.98 | 75.29 | 75.82 | 283,619 | -0.52(-0.68%) |
Sep 06, 2019 | 77.28 | 77.28 | 76.27 | 76.34 | 256,747 | -0.71(-0.92%) |
Sep 05, 2019 | 77.11 | 77.81 | 76.67 | 77.05 | 236,737 | -0.19(-0.25%) |
Sep 04, 2019 | 78.07 | 78.16 | 76.86 | 77.24 | 270,560 | -0.29(-0.37%) |
Sep 03, 2019 | 77.34 | 78.24 | 76.78 | 77.53 | 380,397 | +0.21(+0.27%) |
Aug 30, 2019 | 76.58 | 77.65 | 76.30 | 77.32 | 409,308 | +0.79(+1.03%) |
Aug 29, 2019 | 75.64 | 76.88 | 75.64 | 76.53 | 357,125 | +1.41(+1.87%) |
Aug 28, 2019 | 74.59 | 75.60 | 74.40 | 75.12 | 255,190 | +0.51(+0.68%) |
Aug 27, 2019 | 75.21 | 75.44 | 74.38 | 74.62 | 295,862 | +0.00(+0.00%) |
Aug 26, 2019 | 73.98 | 74.77 | 73.67 | 74.62 | 269,136 | +1.04(+1.42%) |
Aug 23, 2019 | 75.28 | 75.59 | 73.31 | 73.57 | 293,088 | -1.80(-2.38%) |
Aug 22, 2019 | 75.83 | 75.93 | 74.94 | 75.37 | 157,906 | -0.16(-0.21%) |
Aug 21, 2019 | 75.52 | 75.71 | 74.75 | 75.53 | 170,023 | +0.19(+0.25%) |
Aug 20, 2019 | 76.46 | 76.46 | 75.29 | 75.35 | 146,723 | -0.92(-1.21%) |
Aug 19, 2019 | 76.41 | 76.68 | 75.92 | 76.27 | 175,963 | -0.03(-0.04%) |
Aug 16, 2019 | 75.13 | 76.46 | 75.08 | 76.30 | 255,921 | +1.25(+1.66%) |
Aug 15, 2019 | 74.18 | 75.26 | 74.10 | 75.06 | 220,921 | +0.88(+1.19%) |
Aug 14, 2019 | 74.96 | 74.96 | 73.96 | 74.18 | 236,168 | -0.89(-1.19%) |
Aug 13, 2019 | 74.66 | 75.19 | 74.52 | 75.07 | 217,673 | +0.62(+0.84%) |
Aug 12, 2019 | 74.97 | 75.49 | 74.24 | 74.45 | 201,866 | -0.56(-0.75%) |
Aug 09, 2019 | 76.07 | 76.42 | 74.88 | 75.01 | 211,196 | -1.18(-1.55%) |
Aug 08, 2019 | 74.76 | 76.65 | 73.97 | 76.19 | 411,485 | +1.46(+1.95%) |
Aug 07, 2019 | 72.30 | 75.78 | 72.14 | 74.73 | 338,934 | +0.33(+0.44%) |
Aug 06, 2019 | 73.54 | 74.54 | 72.65 | 74.40 | 258,170 | +0.63(+0.86%) |
Aug 05, 2019 | 74.83 | 74.83 | 72.64 | 73.77 | 285,485 | -1.29(-1.72%) |
Aug 02, 2019 | 75.49 | 76.33 | 74.97 | 75.06 | 239,451 | -0.65(-0.86%) |