Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.57 | 78.57 | 77.98 | 78.48 | 159,002 | -0.16(-0.20%) |
Oct 30, 2019 | 78.30 | 78.77 | 78.01 | 78.64 | 232,554 | +1.03(+1.32%) |
Oct 29, 2019 | 77.76 | 77.93 | 77.41 | 77.61 | 101,780 | -0.59(-0.75%) |
Oct 28, 2019 | 78.09 | 78.47 | 78.06 | 78.20 | 154,790 | -0.03(-0.03%) |
Oct 25, 2019 | 78.17 | 78.36 | 77.67 | 78.23 | 160,668 | -0.82(-1.04%) |
Oct 24, 2019 | 79.22 | 79.37 | 78.86 | 79.05 | 253,973 | -0.63(-0.79%) |
Oct 23, 2019 | 79.45 | 79.81 | 79.40 | 79.68 | 77,226 | +0.03(+0.03%) |
Oct 22, 2019 | 79.68 | 79.99 | 79.55 | 79.66 | 375,241 | -0.04(-0.04%) |
Oct 21, 2019 | 79.53 | 79.70 | 79.40 | 79.69 | 140,464 | +0.02(+0.02%) |
Oct 18, 2019 | 79.72 | 80.04 | 79.49 | 79.67 | 144,635 | -0.33(-0.41%) |
Oct 17, 2019 | 80.07 | 80.16 | 79.82 | 80.00 | 179,619 | -0.13(-0.17%) |
Oct 16, 2019 | 79.67 | 80.18 | 79.67 | 80.14 | 189,863 | +0.37(+0.47%) |
Oct 15, 2019 | 79.37 | 79.91 | 79.21 | 79.76 | 156,617 | +0.45(+0.56%) |
Oct 14, 2019 | 79.44 | 79.66 | 79.25 | 79.32 | 99,208 | -0.13(-0.17%) |
Oct 11, 2019 | 79.21 | 79.91 | 79.16 | 79.45 | 269,201 | +0.60(+0.76%) |
Oct 10, 2019 | 78.32 | 79.00 | 78.32 | 78.85 | 342,137 | -0.03(-0.03%) |
Oct 09, 2019 | 78.83 | 79.38 | 78.75 | 78.88 | 178,966 | +0.62(+0.79%) |
Oct 08, 2019 | 78.43 | 78.57 | 78.07 | 78.26 | 286,229 | -0.25(-0.32%) |
Oct 07, 2019 | 78.42 | 78.77 | 78.25 | 78.51 | 140,120 | -0.11(-0.14%) |
Oct 04, 2019 | 78.09 | 78.75 | 77.94 | 78.62 | 91,938 | +0.14(+0.18%) |
Oct 03, 2019 | 77.84 | 78.58 | 77.72 | 78.48 | 167,333 | +0.44(+0.56%) |
Oct 02, 2019 | 78.06 | 78.16 | 77.62 | 78.04 | 216,621 | -0.27(-0.34%) |
Oct 01, 2019 | 78.59 | 78.73 | 78.26 | 78.31 | 190,458 | -0.80(-1.01%) |
Sep 30, 2019 | 79.35 | 79.87 | 79.09 | 79.11 | 161,896 | -0.19(-0.24%) |
Sep 27, 2019 | 79.39 | 79.78 | 78.69 | 79.30 | 454,761 | +0.23(+0.29%) |
Sep 26, 2019 | 79.25 | 79.33 | 78.85 | 79.07 | 129,798 | -0.16(-0.20%) |
Sep 25, 2019 | 79.32 | 79.36 | 78.94 | 79.23 | 181,453 | +0.07(+0.09%) |
Sep 24, 2019 | 79.41 | 79.58 | 79.00 | 79.16 | 185,268 | -0.41(-0.52%) |
Sep 23, 2019 | 79.33 | 79.69 | 79.09 | 79.57 | 102,422 | -0.23(-0.29%) |
Sep 20, 2019 | 80.04 | 80.16 | 79.41 | 79.80 | 169,526 | -0.21(-0.27%) |
Sep 19, 2019 | 80.11 | 80.28 | 79.86 | 80.01 | 229,945 | -0.74(-0.92%) |
Sep 18, 2019 | 81.02 | 81.02 | 80.12 | 80.75 | 173,163 | -0.87(-1.07%) |
Sep 17, 2019 | 81.39 | 81.68 | 81.19 | 81.63 | 198,467 | +0.14(+0.18%) |
Sep 16, 2019 | 81.47 | 81.75 | 81.27 | 81.48 | 149,853 | -0.45(-0.56%) |
Sep 13, 2019 | 81.68 | 82.07 | 81.68 | 81.94 | 200,023 | -0.14(-0.17%) |
Sep 12, 2019 | 82.08 | 82.75 | 81.83 | 82.08 | 201,521 | -0.16(-0.20%) |
Sep 11, 2019 | 82.21 | 82.55 | 82.07 | 82.24 | 235,123 | +0.61(+0.74%) |
Sep 10, 2019 | 81.42 | 81.83 | 81.42 | 81.64 | 254,358 | -0.07(-0.09%) |
Sep 09, 2019 | 81.54 | 81.82 | 81.29 | 81.71 | 151,545 | +0.44(+0.54%) |
Sep 06, 2019 | 81.39 | 81.69 | 81.13 | 81.27 | 164,705 | -0.17(-0.21%) |
Sep 05, 2019 | 81.61 | 81.95 | 81.36 | 81.44 | 202,752 | +0.39(+0.48%) |
Sep 04, 2019 | 80.69 | 81.23 | 80.65 | 81.05 | 246,039 | +1.16(+1.45%) |
Sep 03, 2019 | 79.63 | 79.97 | 79.47 | 79.89 | 180,482 | -0.38(-0.48%) |
Aug 30, 2019 | 80.63 | 80.80 | 80.10 | 80.27 | 186,344 | +0.48(+0.60%) |
Aug 29, 2019 | 79.71 | 79.88 | 79.41 | 79.79 | 90,040 | +1.27(+1.61%) |
Aug 28, 2019 | 78.30 | 78.61 | 78.22 | 78.52 | 123,147 | +0.25(+0.32%) |
Aug 27, 2019 | 78.53 | 78.76 | 78.18 | 78.27 | 143,249 | -0.33(-0.42%) |
Aug 26, 2019 | 78.54 | 78.75 | 78.33 | 78.60 | 95,738 | -0.42(-0.53%) |
Aug 23, 2019 | 79.07 | 79.69 | 78.69 | 79.02 | 276,713 | +0.57(+0.73%) |
Aug 22, 2019 | 78.57 | 78.74 | 78.25 | 78.45 | 91,871 | -0.40(-0.51%) |
Aug 21, 2019 | 79.00 | 79.00 | 78.50 | 78.85 | 125,514 | +0.87(+1.12%) |
Aug 20, 2019 | 78.21 | 78.35 | 77.92 | 77.98 | 91,012 | -0.53(-0.67%) |
Aug 19, 2019 | 78.73 | 78.98 | 78.35 | 78.50 | 168,513 | +0.26(+0.33%) |
Aug 16, 2019 | 77.82 | 78.31 | 77.54 | 78.25 | 291,849 | +1.68(+2.19%) |
Aug 15, 2019 | 76.96 | 76.96 | 76.27 | 76.57 | 269,999 | -0.50(-0.65%) |
Aug 14, 2019 | 77.50 | 77.66 | 76.85 | 77.07 | 374,822 | -1.04(-1.34%) |
Aug 13, 2019 | 77.58 | 78.76 | 77.29 | 78.11 | 482,014 | -0.65(-0.83%) |
Aug 12, 2019 | 79.09 | 79.15 | 78.50 | 78.76 | 375,938 | -0.72(-0.91%) |
Aug 09, 2019 | 79.74 | 79.79 | 79.34 | 79.49 | 171,432 | -1.07(-1.33%) |
Aug 08, 2019 | 80.53 | 80.65 | 80.27 | 80.56 | 172,869 | +0.02(+0.02%) |
Aug 07, 2019 | 80.14 | 80.73 | 79.73 | 80.54 | 318,806 | -0.12(-0.15%) |
Aug 06, 2019 | 80.70 | 80.98 | 80.30 | 80.66 | 335,906 | +1.17(+1.47%) |
Aug 05, 2019 | 80.20 | 80.48 | 78.99 | 79.49 | 384,976 | -1.66(-2.04%) |
Aug 02, 2019 | 81.27 | 81.62 | 80.92 | 81.15 | 263,146 | +0.33(+0.41%) |