Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.65 | 73.23 | 72.15 | 73.17 | 1,984,709 | +0.88(+1.22%) |
Oct 30, 2019 | 72.64 | 72.88 | 71.84 | 72.29 | 1,771,725 | -0.44(-0.61%) |
Oct 29, 2019 | 72.47 | 73.44 | 72.31 | 72.73 | 3,119,833 | +0.19(+0.26%) |
Oct 28, 2019 | 71.95 | 72.91 | 71.08 | 72.54 | 4,581,020 | +3.18(+4.59%) |
Oct 25, 2019 | 69.58 | 69.58 | 68.72 | 69.36 | 1,802,758 | +0.58(+0.85%) |
Oct 24, 2019 | 68.66 | 68.89 | 68.08 | 68.78 | 3,640,750 | +0.28(+0.41%) |
Oct 23, 2019 | 69.89 | 69.95 | 68.48 | 68.50 | 2,983,965 | -1.48(-2.11%) |
Oct 22, 2019 | 71.71 | 71.71 | 69.88 | 69.97 | 3,104,055 | -1.59(-2.22%) |
Oct 21, 2019 | 72.17 | 72.52 | 71.40 | 71.56 | 2,112,986 | -1.28(-1.76%) |
Oct 18, 2019 | 72.11 | 73.01 | 72.03 | 72.84 | 2,127,940 | +0.93(+1.29%) |
Oct 17, 2019 | 72.28 | 72.37 | 70.14 | 71.92 | 3,943,473 | -0.43(-0.60%) |
Oct 16, 2019 | 74.09 | 74.14 | 72.31 | 72.35 | 2,842,694 | -1.66(-2.25%) |
Oct 15, 2019 | 74.26 | 75.16 | 73.94 | 74.01 | 2,111,154 | -0.28(-0.38%) |
Oct 14, 2019 | 74.03 | 74.63 | 73.72 | 74.29 | 1,828,008 | +0.41(+0.55%) |
Oct 11, 2019 | 72.53 | 74.46 | 72.48 | 73.89 | 2,695,707 | +1.30(+1.79%) |
Oct 10, 2019 | 72.38 | 73.51 | 71.99 | 72.59 | 1,728,833 | +0.35(+0.49%) |
Oct 09, 2019 | 71.58 | 73.44 | 71.58 | 72.23 | 2,272,920 | +1.15(+1.62%) |
Oct 08, 2019 | 71.59 | 71.77 | 70.17 | 71.08 | 2,734,391 | -0.65(-0.90%) |
Oct 07, 2019 | 72.61 | 72.75 | 71.73 | 71.73 | 2,992,978 | -0.96(-1.33%) |
Oct 04, 2019 | 72.61 | 73.32 | 71.46 | 72.69 | 3,825,924 | +0.13(+0.18%) |
Oct 03, 2019 | 73.07 | 73.23 | 72.23 | 72.56 | 2,438,407 | -0.24(-0.33%) |
Oct 02, 2019 | 73.64 | 74.17 | 72.31 | 72.80 | 2,714,532 | -0.84(-1.14%) |
Oct 01, 2019 | 75.94 | 76.34 | 73.44 | 73.64 | 2,899,125 | -2.49(-3.27%) |
Sep 30, 2019 | 75.30 | 76.24 | 74.94 | 76.13 | 2,439,488 | +0.83(+1.10%) |
Sep 27, 2019 | 76.54 | 76.55 | 75.09 | 75.30 | 1,853,108 | -1.11(-1.46%) |
Sep 26, 2019 | 76.40 | 76.77 | 75.92 | 76.41 | 1,334,879 | +0.43(+0.57%) |
Sep 25, 2019 | 76.43 | 77.32 | 75.85 | 75.98 | 2,195,566 | -0.27(-0.36%) |
Sep 24, 2019 | 76.36 | 76.80 | 75.63 | 76.26 | 1,517,273 | +0.43(+0.57%) |
Sep 23, 2019 | 76.99 | 77.40 | 75.73 | 75.82 | 1,898,625 | -1.41(-1.83%) |
Sep 20, 2019 | 78.20 | 78.54 | 76.65 | 77.24 | 3,371,190 | -0.69(-0.88%) |
Sep 19, 2019 | 78.39 | 78.61 | 77.57 | 77.93 | 1,524,548 | -0.09(-0.11%) |
Sep 18, 2019 | 78.64 | 79.07 | 77.25 | 78.01 | 2,213,807 | -0.54(-0.69%) |
Sep 17, 2019 | 77.44 | 78.97 | 76.89 | 78.55 | 3,749,967 | +2.24(+2.94%) |
Sep 16, 2019 | 74.81 | 76.54 | 74.58 | 76.31 | 2,453,583 | +1.03(+1.37%) |
Sep 13, 2019 | 74.24 | 76.49 | 74.24 | 75.27 | 3,867,110 | +1.50(+2.04%) |
Sep 12, 2019 | 73.27 | 74.11 | 72.94 | 73.77 | 3,971,224 | +1.02(+1.40%) |
Sep 11, 2019 | 71.90 | 72.76 | 71.45 | 72.76 | 2,500,871 | +0.76(+1.06%) |
Sep 10, 2019 | 73.38 | 73.38 | 70.70 | 72.00 | 4,160,817 | -1.86(-2.51%) |
Sep 09, 2019 | 76.37 | 76.62 | 73.56 | 73.85 | 3,300,511 | -2.19(-2.88%) |
Sep 06, 2019 | 75.33 | 76.48 | 74.87 | 76.04 | 3,480,942 | +0.69(+0.91%) |
Sep 05, 2019 | 76.37 | 77.20 | 75.06 | 75.35 | 6,001,831 | -0.71(-0.93%) |
Sep 04, 2019 | 80.43 | 81.03 | 75.96 | 76.06 | 7,821,312 | -6.39(-7.75%) |
Sep 03, 2019 | 81.84 | 82.59 | 81.38 | 82.45 | 2,829,022 | +0.22(+0.27%) |
Aug 30, 2019 | 81.56 | 83.14 | 81.45 | 82.23 | 2,300,714 | +1.17(+1.44%) |
Aug 29, 2019 | 79.98 | 81.50 | 79.71 | 81.06 | 2,354,091 | +1.34(+1.68%) |
Aug 28, 2019 | 79.46 | 79.79 | 78.28 | 79.72 | 2,179,518 | +0.54(+0.68%) |
Aug 27, 2019 | 80.42 | 80.65 | 78.58 | 79.19 | 2,807,646 | -1.29(-1.61%) |
Aug 26, 2019 | 79.72 | 80.51 | 79.32 | 80.48 | 1,925,698 | +1.33(+1.68%) |
Aug 23, 2019 | 79.53 | 79.87 | 78.76 | 79.15 | 2,546,600 | -1.52(-1.89%) |
Aug 22, 2019 | 79.21 | 80.74 | 79.12 | 80.67 | 3,150,891 | +1.65(+2.08%) |
Aug 21, 2019 | 77.98 | 79.09 | 77.37 | 79.03 | 2,702,122 | +1.36(+1.76%) |
Aug 20, 2019 | 76.60 | 78.12 | 76.33 | 77.66 | 3,407,757 | +0.68(+0.88%) |
Aug 19, 2019 | 77.77 | 77.88 | 76.77 | 76.99 | 3,481,954 | -0.20(-0.26%) |
Aug 16, 2019 | 77.69 | 77.69 | 76.81 | 77.19 | 1,946,023 | -0.14(-0.18%) |
Aug 15, 2019 | 75.87 | 78.10 | 75.70 | 77.33 | 2,751,829 | +1.85(+2.45%) |
Aug 14, 2019 | 76.69 | 77.16 | 75.28 | 75.48 | 2,631,223 | -1.81(-2.35%) |
Aug 13, 2019 | 77.81 | 79.11 | 77.25 | 77.30 | 2,866,960 | -0.40(-0.51%) |
Aug 12, 2019 | 76.65 | 77.98 | 76.07 | 77.69 | 3,367,368 | -0.09(-0.11%) |
Aug 09, 2019 | 77.97 | 78.63 | 77.16 | 77.78 | 2,407,647 | -0.29(-0.37%) |
Aug 08, 2019 | 75.69 | 78.33 | 75.69 | 78.07 | 3,269,060 | +2.19(+2.89%) |
Aug 07, 2019 | 74.33 | 76.25 | 72.91 | 75.88 | 3,278,445 | +1.05(+1.40%) |
Aug 06, 2019 | 74.40 | 75.56 | 72.17 | 74.83 | 5,045,651 | +1.05(+1.42%) |
Aug 05, 2019 | 73.18 | 76.83 | 72.68 | 73.78 | 10,745,329 | +3.58(+5.10%) |
Aug 02, 2019 | 70.54 | 71.52 | 70.20 | 70.20 | 3,617,663 | -0.55(-0.78%) |