Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.96 | 74.26 | 73.44 | 73.98 | 232,757 | +0.04(+0.06%) |
Oct 30, 2019 | 73.43 | 73.95 | 73.18 | 73.94 | 243,650 | +0.38(+0.52%) |
Oct 29, 2019 | 73.25 | 73.81 | 73.10 | 73.56 | 274,589 | +0.32(+0.44%) |
Oct 28, 2019 | 74.15 | 74.70 | 73.22 | 73.24 | 246,623 | -1.28(-1.72%) |
Oct 25, 2019 | 75.65 | 75.75 | 74.48 | 74.52 | 213,459 | -0.93(-1.24%) |
Oct 24, 2019 | 75.23 | 75.69 | 75.04 | 75.45 | 219,069 | +0.16(+0.21%) |
Oct 23, 2019 | 75.39 | 75.48 | 74.88 | 75.29 | 169,800 | +0.24(+0.32%) |
Oct 22, 2019 | 75.54 | 75.84 | 75.02 | 75.05 | 172,474 | -0.37(-0.49%) |
Oct 21, 2019 | 75.61 | 76.08 | 74.89 | 75.42 | 154,291 | -0.19(-0.25%) |
Oct 18, 2019 | 75.08 | 75.81 | 74.92 | 75.61 | 201,777 | +0.31(+0.41%) |
Oct 17, 2019 | 75.21 | 75.46 | 74.47 | 75.31 | 281,100 | +0.14(+0.19%) |
Oct 16, 2019 | 75.32 | 75.46 | 74.80 | 75.16 | 288,161 | -0.26(-0.35%) |
Oct 15, 2019 | 76.81 | 77.28 | 74.98 | 75.42 | 317,067 | -1.48(-1.93%) |
Oct 14, 2019 | 77.64 | 78.01 | 76.53 | 76.91 | 213,427 | -0.58(-0.75%) |
Oct 11, 2019 | 76.93 | 78.04 | 76.27 | 77.49 | 339,599 | +0.93(+1.22%) |
Oct 10, 2019 | 76.60 | 77.11 | 75.00 | 76.56 | 259,865 | -0.06(-0.08%) |
Oct 09, 2019 | 76.79 | 76.87 | 75.89 | 76.62 | 429,425 | +0.22(+0.29%) |
Oct 08, 2019 | 76.92 | 77.26 | 76.16 | 76.40 | 332,992 | -0.72(-0.93%) |
Oct 07, 2019 | 76.93 | 77.50 | 76.70 | 77.12 | 322,076 | -0.09(-0.12%) |
Oct 04, 2019 | 76.42 | 77.21 | 75.98 | 77.21 | 217,589 | +0.90(+1.18%) |
Oct 03, 2019 | 75.59 | 76.35 | 75.01 | 76.31 | 212,047 | +0.69(+0.91%) |
Oct 02, 2019 | 76.20 | 76.32 | 75.30 | 75.63 | 338,335 | -0.70(-0.92%) |
Oct 01, 2019 | 77.20 | 77.68 | 76.10 | 76.33 | 220,569 | -0.82(-1.07%) |
Sep 30, 2019 | 76.26 | 77.43 | 76.16 | 77.15 | 366,810 | +0.88(+1.16%) |
Sep 27, 2019 | 77.26 | 77.65 | 75.79 | 76.27 | 276,588 | -0.34(-0.44%) |
Sep 26, 2019 | 77.03 | 77.47 | 76.53 | 76.61 | 170,087 | -0.34(-0.44%) |
Sep 25, 2019 | 76.31 | 77.16 | 76.31 | 76.95 | 272,616 | +0.45(+0.59%) |
Sep 24, 2019 | 76.94 | 77.64 | 76.10 | 76.50 | 416,960 | -0.20(-0.27%) |
Sep 23, 2019 | 77.25 | 78.00 | 76.52 | 76.70 | 301,213 | -0.85(-1.09%) |
Sep 20, 2019 | 77.16 | 78.02 | 76.97 | 77.55 | 667,634 | +0.35(+0.45%) |
Sep 19, 2019 | 77.71 | 78.04 | 77.09 | 77.20 | 372,642 | +0.08(+0.11%) |
Sep 18, 2019 | 77.68 | 78.15 | 76.75 | 77.12 | 350,589 | -0.60(-0.77%) |
Sep 17, 2019 | 77.82 | 78.47 | 77.31 | 77.72 | 215,092 | -0.36(-0.47%) |
Sep 16, 2019 | 77.97 | 78.76 | 77.76 | 78.09 | 201,414 | +0.12(+0.15%) |
Sep 13, 2019 | 77.82 | 78.70 | 77.60 | 77.97 | 231,512 | +0.14(+0.17%) |
Sep 12, 2019 | 78.16 | 78.16 | 77.27 | 77.83 | 308,451 | +0.57(+0.73%) |
Sep 11, 2019 | 76.25 | 77.53 | 75.62 | 77.26 | 315,071 | +1.15(+1.51%) |
Sep 10, 2019 | 76.09 | 77.04 | 75.21 | 76.11 | 223,855 | +0.30(+0.39%) |
Sep 09, 2019 | 75.98 | 75.98 | 75.28 | 75.81 | 283,638 | -0.52(-0.68%) |
Sep 06, 2019 | 77.27 | 77.27 | 76.26 | 76.33 | 256,764 | -0.71(-0.92%) |
Sep 05, 2019 | 77.10 | 77.81 | 76.66 | 77.04 | 236,753 | -0.19(-0.25%) |
Sep 04, 2019 | 78.07 | 78.15 | 76.86 | 77.24 | 270,578 | -0.29(-0.37%) |
Sep 03, 2019 | 77.33 | 78.23 | 76.77 | 77.53 | 380,423 | +0.21(+0.27%) |
Aug 30, 2019 | 76.58 | 77.65 | 76.30 | 77.31 | 409,336 | +0.79(+1.03%) |
Aug 29, 2019 | 75.64 | 76.87 | 75.64 | 76.53 | 357,149 | +1.41(+1.87%) |
Aug 28, 2019 | 74.59 | 75.59 | 74.40 | 75.12 | 255,208 | +0.51(+0.68%) |
Aug 27, 2019 | 75.20 | 75.43 | 74.37 | 74.61 | 295,882 | +0.00(+0.00%) |
Aug 26, 2019 | 73.98 | 74.76 | 73.66 | 74.61 | 269,154 | +1.04(+1.42%) |
Aug 23, 2019 | 75.27 | 75.59 | 73.31 | 73.57 | 293,107 | -1.80(-2.38%) |
Aug 22, 2019 | 75.82 | 75.92 | 74.93 | 75.37 | 157,917 | -0.16(-0.21%) |
Aug 21, 2019 | 75.52 | 75.70 | 74.75 | 75.53 | 170,034 | +0.19(+0.25%) |
Aug 20, 2019 | 76.45 | 76.45 | 75.29 | 75.34 | 146,733 | -0.92(-1.21%) |
Aug 19, 2019 | 76.41 | 76.67 | 75.92 | 76.26 | 175,975 | -0.03(-0.04%) |
Aug 16, 2019 | 75.13 | 76.45 | 75.08 | 76.30 | 255,938 | +1.25(+1.66%) |
Aug 15, 2019 | 74.18 | 75.26 | 74.09 | 75.05 | 220,936 | +0.88(+1.19%) |
Aug 14, 2019 | 74.96 | 74.96 | 73.96 | 74.17 | 236,184 | -0.89(-1.19%) |
Aug 13, 2019 | 74.65 | 75.19 | 74.52 | 75.06 | 217,688 | +0.62(+0.84%) |
Aug 12, 2019 | 74.96 | 75.49 | 74.24 | 74.44 | 201,880 | -0.56(-0.75%) |
Aug 09, 2019 | 76.07 | 76.42 | 74.87 | 75.01 | 211,210 | -1.18(-1.55%) |
Aug 08, 2019 | 74.75 | 76.64 | 73.97 | 76.18 | 411,513 | +1.46(+1.95%) |
Aug 07, 2019 | 72.29 | 75.77 | 72.13 | 74.73 | 338,957 | +0.33(+0.44%) |
Aug 06, 2019 | 73.53 | 74.54 | 72.65 | 74.40 | 258,187 | +0.63(+0.86%) |
Aug 05, 2019 | 74.83 | 74.83 | 72.64 | 73.77 | 285,504 | -1.29(-1.72%) |
Aug 02, 2019 | 75.49 | 76.33 | 74.96 | 75.06 | 239,467 | -0.65(-0.86%) |