Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.29 | 80.38 | 79.60 | 80.12 | 11,728,334 | -0.05(-0.06%) |
Oct 30, 2019 | 79.92 | 80.26 | 79.38 | 80.17 | 13,345,854 | +0.49(+0.61%) |
Oct 29, 2019 | 80.34 | 80.48 | 79.65 | 79.68 | 8,103,645 | -0.73(-0.91%) |
Oct 28, 2019 | 80.10 | 80.44 | 80.06 | 80.40 | 7,550,421 | +1.01(+1.27%) |
Oct 25, 2019 | 78.45 | 79.50 | 78.40 | 79.40 | 8,514,183 | +0.95(+1.21%) |
Oct 24, 2019 | 78.15 | 78.52 | 77.85 | 78.45 | 7,630,247 | +1.13(+1.46%) |
Oct 23, 2019 | 77.02 | 77.33 | 76.85 | 77.32 | 9,350,881 | +0.07(+0.09%) |
Oct 22, 2019 | 78.46 | 78.74 | 77.20 | 77.25 | 9,642,670 | -1.05(-1.35%) |
Oct 21, 2019 | 77.93 | 78.35 | 77.66 | 78.31 | 6,626,822 | +0.83(+1.08%) |
Oct 18, 2019 | 78.11 | 78.23 | 76.97 | 77.47 | 9,113,216 | -0.75(-0.95%) |
Oct 17, 2019 | 78.64 | 78.86 | 77.81 | 78.22 | 7,170,643 | -0.15(-0.20%) |
Oct 16, 2019 | 78.49 | 78.52 | 78.08 | 78.37 | 10,574,490 | -0.55(-0.69%) |
Oct 15, 2019 | 78.37 | 79.11 | 78.30 | 78.92 | 8,478,992 | +0.86(+1.10%) |
Oct 14, 2019 | 78.03 | 78.38 | 78.02 | 78.06 | 5,917,557 | -0.05(-0.06%) |
Oct 11, 2019 | 77.99 | 78.80 | 77.87 | 78.11 | 16,705,770 | +1.06(+1.38%) |
Oct 10, 2019 | 76.44 | 77.35 | 76.38 | 77.04 | 9,899,626 | +0.53(+0.69%) |
Oct 09, 2019 | 76.18 | 76.80 | 76.07 | 76.52 | 10,734,678 | +1.12(+1.49%) |
Oct 08, 2019 | 76.31 | 76.54 | 75.39 | 75.40 | 15,123,289 | -1.41(-1.83%) |
Oct 07, 2019 | 76.87 | 77.45 | 76.75 | 76.80 | 11,092,081 | -0.33(-0.42%) |
Oct 04, 2019 | 76.41 | 77.23 | 76.34 | 77.13 | 11,509,243 | +1.25(+1.65%) |
Oct 03, 2019 | 74.93 | 75.90 | 74.00 | 75.88 | 18,251,086 | +0.92(+1.23%) |
Oct 02, 2019 | 75.89 | 75.90 | 74.39 | 74.96 | 20,636,526 | -1.44(-1.88%) |
Oct 01, 2019 | 77.46 | 77.97 | 76.36 | 76.39 | 11,511,214 | -0.72(-0.93%) |
Sep 30, 2019 | 76.63 | 77.29 | 76.53 | 77.11 | 11,495,235 | +0.80(+1.05%) |
Sep 27, 2019 | 77.34 | 77.50 | 75.73 | 76.31 | 13,349,055 | -1.03(-1.34%) |
Sep 26, 2019 | 77.23 | 77.61 | 76.74 | 77.34 | 9,521,146 | +0.09(+0.11%) |
Sep 25, 2019 | 76.24 | 77.47 | 75.54 | 77.25 | 12,493,692 | +0.91(+1.19%) |
Sep 24, 2019 | 77.60 | 77.90 | 76.02 | 76.34 | 18,517,184 | -0.75(-0.97%) |
Sep 23, 2019 | 76.86 | 77.32 | 76.70 | 77.09 | 8,239,147 | +0.24(+0.31%) |
Sep 20, 2019 | 78.01 | 78.05 | 76.65 | 76.85 | 15,754,586 | -0.91(-1.17%) |
Sep 19, 2019 | 77.83 | 78.45 | 77.65 | 77.76 | 8,595,067 | +0.17(+0.22%) |
Sep 18, 2019 | 77.47 | 77.64 | 76.54 | 77.59 | 9,216,468 | -0.01(-0.01%) |
Sep 17, 2019 | 77.34 | 77.60 | 77.16 | 77.60 | 8,072,769 | +0.31(+0.41%) |
Sep 16, 2019 | 76.83 | 77.45 | 76.76 | 77.28 | 8,093,339 | -0.19(-0.25%) |
Sep 13, 2019 | 77.92 | 77.92 | 77.39 | 77.47 | 17,320,312 | -0.57(-0.73%) |
Sep 12, 2019 | 78.10 | 78.68 | 77.72 | 78.05 | 13,378,677 | +0.42(+0.54%) |
Sep 11, 2019 | 77.06 | 77.64 | 76.90 | 77.63 | 9,847,077 | +0.80(+1.04%) |
Sep 10, 2019 | 76.86 | 76.86 | 75.96 | 76.82 | 10,327,759 | -0.39(-0.51%) |
Sep 09, 2019 | 78.16 | 78.20 | 76.80 | 77.22 | 13,210,793 | -0.58(-0.75%) |
Sep 06, 2019 | 78.04 | 78.07 | 77.59 | 77.80 | 9,585,439 | -0.07(-0.09%) |
Sep 05, 2019 | 77.27 | 78.18 | 77.23 | 77.86 | 10,521,311 | +1.59(+2.09%) |
Sep 04, 2019 | 75.80 | 76.31 | 75.73 | 76.27 | 8,097,187 | +1.28(+1.71%) |
Sep 03, 2019 | 75.29 | 75.96 | 74.72 | 74.99 | 12,401,412 | -0.93(-1.22%) |
Aug 30, 2019 | 76.43 | 76.53 | 75.37 | 75.92 | 10,554,878 | -0.02(-0.03%) |
Aug 29, 2019 | 75.65 | 76.17 | 75.38 | 75.94 | 8,507,336 | +1.30(+1.74%) |
Aug 28, 2019 | 74.17 | 74.76 | 73.64 | 74.64 | 7,479,249 | +0.07(+0.09%) |
Aug 27, 2019 | 75.17 | 75.31 | 74.14 | 74.57 | 10,510,506 | -0.11(-0.15%) |
Aug 26, 2019 | 74.57 | 74.71 | 74.07 | 74.69 | 10,851,474 | +1.02(+1.39%) |
Aug 23, 2019 | 75.76 | 76.46 | 73.36 | 73.66 | 21,369,768 | -2.52(-3.31%) |
Aug 22, 2019 | 76.57 | 76.74 | 75.51 | 76.18 | 7,955,595 | -0.18(-0.24%) |
Aug 21, 2019 | 76.20 | 76.56 | 76.02 | 76.37 | 8,801,690 | +0.89(+1.18%) |
Aug 20, 2019 | 75.76 | 76.15 | 75.44 | 75.48 | 8,734,717 | -0.38(-0.50%) |
Aug 19, 2019 | 75.90 | 76.09 | 75.46 | 75.86 | 8,253,000 | +1.14(+1.52%) |
Aug 16, 2019 | 74.08 | 74.88 | 73.98 | 74.72 | 11,379,330 | +1.39(+1.90%) |
Aug 15, 2019 | 73.53 | 73.71 | 72.71 | 73.33 | 16,414,072 | -0.13(-0.18%) |
Aug 14, 2019 | 74.40 | 74.73 | 73.27 | 73.46 | 24,689,392 | -2.33(-3.07%) |
Aug 13, 2019 | 73.87 | 76.08 | 73.71 | 75.79 | 27,323,974 | +1.86(+2.52%) |
Aug 12, 2019 | 74.41 | 74.69 | 73.60 | 73.93 | 10,251,573 | -0.99(-1.32%) |
Aug 09, 2019 | 75.33 | 75.54 | 74.35 | 74.92 | 16,313,684 | -0.86(-1.13%) |
Aug 08, 2019 | 74.56 | 75.80 | 74.37 | 75.78 | 16,752,496 | +1.81(+2.45%) |
Aug 07, 2019 | 72.67 | 74.17 | 72.27 | 73.97 | 21,561,762 | +0.46(+0.62%) |
Aug 06, 2019 | 73.28 | 73.78 | 72.67 | 73.51 | 20,062,314 | +1.20(+1.66%) |
Aug 05, 2019 | 73.44 | 73.55 | 71.73 | 72.31 | 29,148,652 | -3.15(-4.17%) |
Aug 02, 2019 | 76.09 | 76.12 | 74.77 | 75.46 | 23,436,556 | -1.25(-1.63%) |