Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 77.43 | 77.43 | 76.49 | 76.74 | 81,465 | -0.73(-0.94%) |
Oct 30, 2019 | 77.12 | 77.58 | 76.95 | 77.47 | 68,474 | +0.25(+0.33%) |
Oct 29, 2019 | 76.78 | 77.41 | 76.67 | 77.22 | 63,852 | +0.20(+0.25%) |
Oct 28, 2019 | 77.04 | 77.37 | 76.99 | 77.02 | 28,003 | +0.20(+0.26%) |
Oct 25, 2019 | 76.29 | 77.01 | 76.29 | 76.82 | 37,407 | +0.41(+0.54%) |
Oct 24, 2019 | 76.35 | 76.47 | 75.97 | 76.41 | 43,750 | +0.46(+0.61%) |
Oct 23, 2019 | 76.00 | 76.00 | 75.78 | 75.94 | 16,492 | +0.05(+0.07%) |
Oct 22, 2019 | 75.98 | 76.26 | 75.89 | 75.89 | 34,647 | +0.02(+0.03%) |
Oct 21, 2019 | 75.70 | 76.00 | 75.70 | 75.87 | 20,106 | +0.35(+0.47%) |
Oct 18, 2019 | 75.93 | 75.93 | 75.32 | 75.51 | 71,471 | -0.51(-0.67%) |
Oct 17, 2019 | 75.94 | 76.37 | 75.94 | 76.03 | 46,059 | +0.36(+0.47%) |
Oct 16, 2019 | 75.58 | 75.90 | 75.57 | 75.67 | 30,041 | -0.07(-0.09%) |
Oct 15, 2019 | 75.23 | 75.87 | 75.23 | 75.73 | 32,413 | +0.63(+0.84%) |
Oct 14, 2019 | 75.14 | 75.23 | 75.03 | 75.10 | 19,268 | -0.06(-0.08%) |
Oct 11, 2019 | 74.75 | 75.82 | 74.75 | 75.16 | 253,912 | +1.25(+1.70%) |
Oct 10, 2019 | 73.24 | 74.20 | 73.24 | 73.91 | 71,421 | +0.59(+0.80%) |
Oct 09, 2019 | 73.13 | 73.60 | 73.02 | 73.32 | 48,584 | +0.66(+0.90%) |
Oct 08, 2019 | 73.26 | 73.36 | 72.63 | 72.67 | 132,185 | -1.35(-1.82%) |
Oct 07, 2019 | 73.95 | 74.45 | 73.93 | 74.02 | 87,398 | -0.32(-0.43%) |
Oct 04, 2019 | 73.51 | 74.38 | 73.51 | 74.34 | 54,753 | +0.88(+1.20%) |
Oct 03, 2019 | 72.89 | 73.47 | 71.97 | 73.46 | 154,065 | +0.47(+0.65%) |
Oct 02, 2019 | 73.85 | 73.85 | 72.51 | 72.98 | 99,763 | -1.39(-1.87%) |
Oct 01, 2019 | 76.34 | 76.34 | 74.33 | 74.37 | 69,358 | -1.62(-2.13%) |
Sep 30, 2019 | 75.83 | 76.31 | 75.83 | 76.00 | 37,917 | +0.37(+0.49%) |
Sep 27, 2019 | 76.41 | 76.41 | 75.29 | 75.63 | 137,718 | -0.50(-0.65%) |
Sep 26, 2019 | 75.86 | 76.35 | 75.81 | 76.13 | 121,777 | +0.11(+0.14%) |
Sep 25, 2019 | 75.47 | 76.13 | 75.32 | 76.02 | 62,190 | +0.64(+0.85%) |
Sep 24, 2019 | 76.12 | 76.18 | 75.17 | 75.38 | 58,934 | -0.60(-0.79%) |
Sep 23, 2019 | 75.75 | 76.22 | 75.75 | 75.98 | 204,970 | -0.13(-0.18%) |
Sep 20, 2019 | 76.87 | 76.87 | 75.93 | 76.11 | 26,791 | -0.56(-0.74%) |
Sep 19, 2019 | 76.94 | 77.20 | 76.64 | 76.68 | 27,661 | -0.22(-0.29%) |
Sep 18, 2019 | 76.83 | 76.91 | 76.39 | 76.90 | 29,229 | -0.22(-0.29%) |
Sep 17, 2019 | 76.93 | 77.15 | 76.68 | 77.12 | 20,478 | +0.02(+0.03%) |
Sep 16, 2019 | 76.97 | 77.16 | 76.57 | 77.10 | 37,664 | -0.11(-0.14%) |
Sep 13, 2019 | 77.21 | 77.47 | 77.15 | 77.20 | 38,093 | +0.19(+0.25%) |
Sep 12, 2019 | 76.85 | 77.25 | 76.67 | 77.01 | 63,545 | +0.32(+0.41%) |
Sep 11, 2019 | 76.01 | 76.69 | 75.82 | 76.69 | 50,827 | +0.74(+0.97%) |
Sep 10, 2019 | 75.51 | 75.96 | 75.01 | 75.96 | 125,880 | +0.22(+0.29%) |
Sep 09, 2019 | 76.13 | 76.13 | 75.50 | 75.74 | 86,778 | -0.26(-0.35%) |
Sep 06, 2019 | 76.13 | 76.26 | 75.89 | 76.00 | 65,094 | +0.07(+0.09%) |
Sep 05, 2019 | 75.42 | 76.30 | 75.42 | 75.93 | 126,039 | +1.30(+1.74%) |
Sep 04, 2019 | 74.32 | 74.64 | 74.28 | 74.63 | 35,954 | +0.97(+1.32%) |
Sep 03, 2019 | 74.01 | 74.08 | 73.33 | 73.65 | 97,544 | -1.01(-1.35%) |
Aug 30, 2019 | 74.91 | 75.08 | 74.42 | 74.66 | 66,349 | +0.20(+0.26%) |
Aug 29, 2019 | 74.02 | 74.58 | 73.87 | 74.47 | 81,886 | +1.22(+1.67%) |
Aug 28, 2019 | 72.39 | 73.28 | 72.04 | 73.24 | 104,232 | +0.58(+0.80%) |
Aug 27, 2019 | 73.23 | 73.23 | 72.37 | 72.66 | 106,358 | -0.15(-0.20%) |
Aug 26, 2019 | 72.97 | 72.97 | 72.31 | 72.81 | 178,493 | +0.55(+0.76%) |
Aug 23, 2019 | 73.83 | 74.30 | 71.94 | 72.26 | 186,072 | -1.93(-2.60%) |
Aug 22, 2019 | 74.36 | 74.46 | 73.71 | 74.19 | 111,327 | +0.06(+0.08%) |
Aug 21, 2019 | 74.22 | 74.33 | 74.03 | 74.13 | 66,946 | +0.50(+0.68%) |
Aug 20, 2019 | 73.97 | 73.97 | 73.57 | 73.63 | 55,844 | -0.50(-0.68%) |
Aug 19, 2019 | 74.26 | 74.30 | 74.01 | 74.13 | 46,463 | +0.75(+1.03%) |
Aug 16, 2019 | 72.88 | 73.48 | 72.70 | 73.38 | 79,745 | +1.37(+1.90%) |
Aug 15, 2019 | 72.00 | 72.19 | 71.41 | 72.00 | 80,611 | +0.17(+0.24%) |
Aug 14, 2019 | 73.01 | 73.05 | 71.82 | 71.83 | 117,058 | -2.23(-3.01%) |
Aug 13, 2019 | 73.00 | 74.62 | 73.00 | 74.06 | 106,149 | +1.05(+1.43%) |
Aug 12, 2019 | 73.61 | 73.75 | 72.85 | 73.01 | 84,245 | -1.10(-1.48%) |
Aug 09, 2019 | 74.59 | 74.59 | 73.83 | 74.11 | 81,629 | -0.73(-0.98%) |
Aug 08, 2019 | 73.86 | 74.90 | 73.86 | 74.84 | 55,689 | +1.27(+1.73%) |
Aug 07, 2019 | 72.46 | 73.68 | 72.06 | 73.57 | 120,798 | +0.25(+0.34%) |
Aug 06, 2019 | 72.75 | 73.38 | 72.49 | 73.32 | 134,878 | +1.06(+1.46%) |
Aug 05, 2019 | 73.18 | 73.24 | 71.68 | 72.27 | 192,820 | -2.12(-2.85%) |
Aug 02, 2019 | 74.80 | 74.80 | 73.91 | 74.38 | 242,375 | -0.72(-0.96%) |