Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.94 | 73.78 | 72.36 | 73.07 | 387,376 | +0.06(+0.08%) |
Oct 30, 2019 | 72.65 | 73.20 | 72.06 | 73.01 | 513,486 | +0.63(+0.86%) |
Oct 29, 2019 | 72.36 | 73.37 | 72.33 | 72.39 | 571,503 | -0.05(-0.07%) |
Oct 28, 2019 | 72.12 | 72.79 | 72.12 | 72.43 | 500,822 | +0.41(+0.57%) |
Oct 25, 2019 | 72.18 | 72.87 | 71.60 | 72.02 | 644,318 | -0.71(-0.98%) |
Oct 24, 2019 | 72.76 | 73.18 | 72.53 | 72.74 | 732,425 | +0.29(+0.40%) |
Oct 23, 2019 | 73.39 | 73.97 | 71.34 | 72.44 | 804,368 | -1.41(-1.90%) |
Oct 22, 2019 | 72.30 | 75.06 | 70.54 | 73.85 | 1,204,585 | +0.81(+1.11%) |
Oct 21, 2019 | 74.43 | 75.17 | 72.42 | 73.04 | 964,796 | -1.38(-1.85%) |
Oct 18, 2019 | 74.77 | 75.09 | 74.14 | 74.42 | 509,722 | -0.54(-0.72%) |
Oct 17, 2019 | 74.57 | 75.37 | 74.20 | 74.96 | 365,833 | +0.71(+0.96%) |
Oct 16, 2019 | 74.62 | 74.69 | 73.07 | 74.24 | 500,353 | -0.76(-1.02%) |
Oct 15, 2019 | 75.77 | 75.81 | 74.73 | 75.00 | 476,295 | -0.62(-0.81%) |
Oct 14, 2019 | 75.37 | 75.90 | 75.21 | 75.62 | 345,570 | -0.16(-0.21%) |
Oct 11, 2019 | 76.25 | 77.04 | 75.55 | 75.78 | 296,212 | +0.29(+0.39%) |
Oct 10, 2019 | 75.03 | 76.12 | 74.88 | 75.48 | 197,523 | +0.58(+0.77%) |
Oct 09, 2019 | 74.87 | 75.15 | 74.48 | 74.91 | 315,243 | +0.69(+0.93%) |
Oct 08, 2019 | 75.26 | 75.38 | 74.04 | 74.21 | 429,824 | -1.80(-2.37%) |
Oct 07, 2019 | 75.93 | 76.52 | 75.69 | 76.01 | 379,150 | -0.18(-0.23%) |
Oct 04, 2019 | 75.69 | 76.23 | 75.65 | 76.19 | 309,825 | +0.49(+0.65%) |
Oct 03, 2019 | 74.73 | 75.98 | 73.89 | 75.70 | 652,836 | +1.30(+1.75%) |
Oct 02, 2019 | 74.42 | 75.41 | 72.71 | 74.40 | 1,020,281 | -0.73(-0.98%) |
Oct 01, 2019 | 78.16 | 80.01 | 73.61 | 75.13 | 1,671,991 | -5.11(-6.37%) |
Sep 30, 2019 | 79.34 | 80.40 | 78.80 | 80.24 | 431,096 | +1.19(+1.51%) |
Sep 27, 2019 | 80.39 | 80.54 | 78.86 | 79.05 | 423,847 | -1.03(-1.28%) |
Sep 26, 2019 | 81.03 | 81.22 | 79.37 | 80.08 | 301,708 | -0.69(-0.86%) |
Sep 25, 2019 | 79.65 | 80.89 | 79.50 | 80.77 | 302,848 | +1.18(+1.49%) |
Sep 24, 2019 | 81.58 | 81.80 | 78.83 | 79.59 | 480,997 | -1.52(-1.88%) |
Sep 23, 2019 | 80.73 | 81.41 | 80.40 | 81.11 | 284,036 | +0.02(+0.02%) |
Sep 20, 2019 | 81.91 | 82.34 | 80.71 | 81.09 | 870,418 | -0.81(-0.99%) |
Sep 19, 2019 | 81.60 | 82.53 | 81.60 | 81.90 | 279,100 | +0.40(+0.49%) |
Sep 18, 2019 | 81.51 | 82.09 | 80.41 | 81.50 | 282,276 | -0.01(-0.01%) |
Sep 17, 2019 | 80.65 | 82.27 | 80.25 | 81.51 | 431,626 | +1.02(+1.26%) |
Sep 16, 2019 | 79.63 | 80.82 | 79.48 | 80.50 | 262,168 | +0.60(+0.75%) |
Sep 13, 2019 | 80.03 | 80.74 | 79.38 | 79.90 | 424,769 | +0.46(+0.58%) |
Sep 12, 2019 | 79.70 | 80.05 | 79.07 | 79.44 | 382,015 | -0.18(-0.22%) |
Sep 11, 2019 | 80.32 | 80.32 | 79.04 | 79.62 | 467,774 | -0.75(-0.94%) |
Sep 10, 2019 | 81.06 | 81.06 | 79.40 | 80.37 | 432,817 | -0.65(-0.81%) |
Sep 09, 2019 | 83.44 | 83.44 | 80.88 | 81.02 | 400,035 | -2.22(-2.66%) |
Sep 06, 2019 | 83.37 | 83.86 | 82.81 | 83.24 | 372,773 | -0.13(-0.15%) |
Sep 05, 2019 | 84.02 | 85.00 | 83.10 | 83.37 | 420,537 | +0.31(+0.38%) |
Sep 04, 2019 | 82.51 | 83.57 | 82.36 | 83.05 | 440,366 | +0.78(+0.95%) |
Sep 03, 2019 | 81.61 | 82.41 | 81.20 | 82.27 | 732,520 | +0.06(+0.07%) |
Aug 30, 2019 | 82.32 | 82.41 | 81.78 | 82.21 | 451,278 | +0.43(+0.53%) |
Aug 29, 2019 | 81.04 | 81.95 | 80.60 | 81.78 | 443,848 | +1.80(+2.25%) |
Aug 28, 2019 | 78.98 | 80.13 | 78.55 | 79.99 | 418,383 | +0.64(+0.81%) |
Aug 27, 2019 | 79.52 | 79.78 | 78.51 | 79.34 | 490,898 | +0.25(+0.32%) |
Aug 26, 2019 | 78.96 | 79.63 | 77.70 | 79.09 | 327,222 | +0.81(+1.04%) |
Aug 23, 2019 | 79.85 | 80.95 | 78.00 | 78.28 | 541,554 | -1.76(-2.20%) |
Aug 22, 2019 | 80.01 | 80.35 | 79.39 | 80.04 | 724,065 | +0.17(+0.21%) |
Aug 21, 2019 | 80.27 | 80.32 | 79.49 | 79.87 | 313,656 | +0.42(+0.53%) |
Aug 20, 2019 | 79.38 | 80.48 | 78.80 | 79.45 | 588,987 | -0.17(-0.21%) |
Aug 19, 2019 | 78.84 | 79.78 | 78.46 | 79.62 | 562,005 | +1.65(+2.12%) |
Aug 16, 2019 | 77.61 | 78.23 | 75.26 | 77.96 | 676,866 | -0.67(-0.86%) |
Aug 15, 2019 | 77.43 | 78.80 | 77.20 | 78.64 | 340,074 | +1.63(+2.12%) |
Aug 14, 2019 | 78.37 | 78.74 | 77.01 | 77.01 | 408,005 | -2.55(-3.21%) |
Aug 13, 2019 | 78.37 | 79.99 | 78.00 | 79.56 | 413,887 | +1.50(+1.93%) |
Aug 12, 2019 | 79.04 | 79.41 | 77.87 | 78.05 | 225,347 | -1.40(-1.76%) |
Aug 09, 2019 | 79.51 | 79.95 | 79.13 | 79.45 | 373,489 | -0.06(-0.07%) |
Aug 08, 2019 | 78.03 | 79.87 | 78.03 | 79.51 | 477,411 | +1.91(+2.46%) |
Aug 07, 2019 | 76.25 | 77.89 | 75.75 | 77.60 | 327,352 | +0.41(+0.53%) |
Aug 06, 2019 | 75.89 | 77.38 | 75.83 | 77.19 | 406,531 | +1.95(+2.60%) |
Aug 05, 2019 | 76.62 | 76.78 | 74.48 | 75.24 | 508,430 | -2.70(-3.46%) |
Aug 02, 2019 | 79.15 | 79.21 | 77.30 | 77.94 | 617,501 | -1.48(-1.87%) |