Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.93 | 79.03 | 78.93 | 79.02 | 2,923,188 | +0.14(+0.18%) |
Oct 30, 2019 | 78.84 | 78.89 | 78.80 | 78.88 | 1,744,204 | +0.05(+0.06%) |
Oct 29, 2019 | 78.85 | 78.86 | 78.82 | 78.84 | 1,901,377 | +0.02(+0.02%) |
Oct 28, 2019 | 78.82 | 78.83 | 78.79 | 78.82 | 2,198,384 | -0.03(-0.04%) |
Oct 25, 2019 | 78.91 | 78.91 | 78.83 | 78.85 | 1,056,507 | -0.05(-0.06%) |
Oct 24, 2019 | 78.91 | 78.95 | 78.89 | 78.89 | 1,321,290 | +0.00(+0.00%) |
Oct 23, 2019 | 78.92 | 78.93 | 78.88 | 78.89 | 1,697,016 | -0.01(-0.01%) |
Oct 22, 2019 | 78.89 | 78.91 | 78.85 | 78.90 | 1,281,724 | +0.03(+0.04%) |
Oct 21, 2019 | 78.90 | 78.92 | 78.86 | 78.87 | 1,059,444 | -0.04(-0.05%) |
Oct 18, 2019 | 78.90 | 78.95 | 78.90 | 78.91 | 2,044,214 | +0.03(+0.04%) |
Oct 17, 2019 | 78.88 | 78.93 | 78.87 | 78.88 | 1,764,297 | +0.00(+0.00%) |
Oct 16, 2019 | 78.88 | 78.90 | 78.86 | 78.88 | 1,978,751 | +0.04(+0.05%) |
Oct 15, 2019 | 78.89 | 78.90 | 78.82 | 78.85 | 2,655,224 | -0.02(-0.02%) |
Oct 14, 2019 | 78.87 | 78.88 | 78.85 | 78.87 | 1,436,912 | +0.01(+0.01%) |
Oct 11, 2019 | 78.87 | 78.88 | 78.80 | 78.86 | 3,153,826 | -0.07(-0.09%) |
Oct 10, 2019 | 79.03 | 79.03 | 78.93 | 78.93 | 3,834,371 | -0.09(-0.12%) |
Oct 09, 2019 | 79.07 | 79.09 | 79.00 | 79.02 | 1,582,967 | -0.05(-0.06%) |
Oct 08, 2019 | 79.08 | 79.11 | 79.01 | 79.07 | 2,314,771 | +0.05(+0.06%) |
Oct 07, 2019 | 79.06 | 79.07 | 79.01 | 79.02 | 1,732,567 | -0.08(-0.11%) |
Oct 04, 2019 | 79.08 | 79.12 | 79.06 | 79.11 | 1,892,747 | -0.01(-0.01%) |
Oct 03, 2019 | 79.00 | 79.14 | 79.00 | 79.12 | 2,624,585 | +0.17(+0.21%) |
Oct 02, 2019 | 78.92 | 78.99 | 78.91 | 78.95 | 2,809,001 | +0.08(+0.11%) |
Oct 01, 2019 | 78.72 | 78.89 | 78.72 | 78.87 | 5,019,072 | +0.09(+0.11%) |
Sep 30, 2019 | 78.73 | 78.78 | 78.72 | 78.78 | 2,503,951 | +0.04(+0.05%) |
Sep 27, 2019 | 78.70 | 78.77 | 78.70 | 78.74 | 1,821,363 | +0.05(+0.06%) |
Sep 26, 2019 | 78.71 | 78.75 | 78.69 | 78.69 | 938,340 | -0.07(-0.09%) |
Sep 25, 2019 | 78.75 | 78.77 | 78.66 | 78.77 | 2,939,409 | +0.01(+0.01%) |
Sep 24, 2019 | 78.68 | 78.80 | 78.68 | 78.76 | 3,976,389 | +0.08(+0.11%) |
Sep 23, 2019 | 78.68 | 78.75 | 78.67 | 78.67 | 1,655,049 | +0.05(+0.06%) |
Sep 20, 2019 | 78.58 | 78.66 | 78.56 | 78.63 | 2,566,124 | +0.08(+0.11%) |
Sep 19, 2019 | 78.61 | 78.61 | 78.54 | 78.54 | 2,583,360 | +0.01(+0.01%) |
Sep 18, 2019 | 78.63 | 78.67 | 78.53 | 78.54 | 3,529,469 | -0.05(-0.06%) |
Sep 17, 2019 | 78.54 | 78.60 | 78.53 | 78.58 | 1,504,920 | +0.04(+0.05%) |
Sep 16, 2019 | 78.53 | 78.54 | 78.51 | 78.54 | 3,266,805 | +0.06(+0.08%) |
Sep 13, 2019 | 78.54 | 78.56 | 78.46 | 78.48 | 2,100,985 | -0.13(-0.17%) |
Sep 12, 2019 | 78.67 | 78.68 | 78.58 | 78.61 | 3,574,339 | -0.02(-0.02%) |
Sep 11, 2019 | 78.63 | 78.67 | 78.63 | 78.63 | 3,235,499 | +0.00(+0.00%) |
Sep 10, 2019 | 78.75 | 78.76 | 78.62 | 78.63 | 2,435,846 | -0.13(-0.17%) |
Sep 09, 2019 | 78.79 | 78.80 | 78.76 | 78.76 | 2,609,811 | -0.08(-0.11%) |
Sep 06, 2019 | 78.85 | 78.88 | 78.82 | 78.84 | 2,676,056 | +0.01(+0.01%) |
Sep 05, 2019 | 78.91 | 78.91 | 78.80 | 78.83 | 2,309,812 | -0.18(-0.22%) |
Sep 04, 2019 | 78.94 | 79.01 | 78.94 | 79.01 | 1,567,623 | +0.06(+0.08%) |
Sep 03, 2019 | 78.90 | 79.01 | 78.88 | 78.94 | 4,925,183 | +0.06(+0.08%) |
Aug 30, 2019 | 78.85 | 78.89 | 78.84 | 78.88 | 2,742,682 | +0.03(+0.04%) |
Aug 29, 2019 | 78.88 | 78.89 | 78.85 | 78.85 | 3,527,539 | -0.04(-0.05%) |
Aug 28, 2019 | 78.89 | 78.92 | 78.87 | 78.89 | 2,097,131 | +0.02(+0.02%) |
Aug 27, 2019 | 78.82 | 78.89 | 78.82 | 78.87 | 2,350,796 | +0.03(+0.04%) |
Aug 26, 2019 | 78.87 | 78.90 | 78.82 | 78.85 | 1,907,645 | -0.04(-0.05%) |
Aug 23, 2019 | 78.78 | 78.90 | 78.76 | 78.88 | 2,641,189 | +0.13(+0.16%) |
Aug 22, 2019 | 78.77 | 78.82 | 78.74 | 78.75 | 1,031,285 | -0.04(-0.05%) |
Aug 21, 2019 | 78.82 | 78.85 | 78.78 | 78.79 | 2,246,058 | -0.07(-0.09%) |
Aug 20, 2019 | 78.85 | 78.89 | 78.85 | 78.86 | 2,174,026 | +0.06(+0.07%) |
Aug 19, 2019 | 78.82 | 78.85 | 78.79 | 78.81 | 1,602,315 | -0.08(-0.11%) |
Aug 16, 2019 | 78.85 | 78.90 | 78.82 | 78.89 | 2,034,712 | -0.01(-0.01%) |
Aug 15, 2019 | 78.77 | 78.91 | 78.77 | 78.90 | 5,201,942 | +0.17(+0.21%) |
Aug 14, 2019 | 78.71 | 78.76 | 78.70 | 78.73 | 3,573,114 | +0.10(+0.13%) |
Aug 13, 2019 | 78.72 | 78.72 | 78.60 | 78.63 | 1,983,983 | -0.09(-0.12%) |
Aug 12, 2019 | 78.71 | 78.75 | 78.70 | 78.72 | 2,592,306 | +0.08(+0.11%) |
Aug 09, 2019 | 78.69 | 78.72 | 78.64 | 78.64 | 1,977,548 | -0.05(-0.06%) |
Aug 08, 2019 | 78.69 | 78.70 | 78.63 | 78.69 | 1,616,771 | -0.03(-0.04%) |
Aug 07, 2019 | 78.81 | 78.84 | 78.69 | 78.72 | 2,537,266 | +0.01(+0.01%) |
Aug 06, 2019 | 78.68 | 78.71 | 78.64 | 78.71 | 3,535,294 | +0.04(+0.05%) |
Aug 05, 2019 | 78.65 | 78.72 | 78.63 | 78.67 | 3,402,346 | +0.16(+0.20%) |
Aug 02, 2019 | 78.48 | 78.53 | 78.47 | 78.51 | 2,832,742 | +0.02(+0.02%) |