Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.15 | 80.23 | 79.46 | 79.98 | 11,749,133 | -0.05(-0.06%) |
Oct 30, 2019 | 79.78 | 80.12 | 79.24 | 80.02 | 13,369,522 | +0.49(+0.61%) |
Oct 29, 2019 | 80.20 | 80.34 | 79.51 | 79.54 | 8,118,016 | -0.73(-0.91%) |
Oct 28, 2019 | 79.96 | 80.30 | 79.92 | 80.26 | 7,563,811 | +1.00(+1.27%) |
Oct 25, 2019 | 78.31 | 79.35 | 78.26 | 79.26 | 8,529,283 | +0.95(+1.21%) |
Oct 24, 2019 | 78.01 | 78.38 | 77.72 | 78.31 | 7,643,779 | +1.13(+1.46%) |
Oct 23, 2019 | 76.88 | 77.19 | 76.72 | 77.18 | 9,367,465 | +0.07(+0.09%) |
Oct 22, 2019 | 78.32 | 78.60 | 77.06 | 77.12 | 9,659,771 | -1.05(-1.35%) |
Oct 21, 2019 | 77.80 | 78.21 | 77.52 | 78.17 | 6,638,574 | +0.83(+1.08%) |
Oct 18, 2019 | 77.97 | 78.09 | 76.83 | 77.34 | 9,129,378 | -0.75(-0.95%) |
Oct 17, 2019 | 78.50 | 78.72 | 77.67 | 78.08 | 7,183,359 | -0.15(-0.20%) |
Oct 16, 2019 | 78.35 | 78.39 | 77.94 | 78.24 | 10,593,243 | -0.54(-0.69%) |
Oct 15, 2019 | 78.24 | 78.97 | 78.16 | 78.78 | 8,494,029 | +0.86(+1.10%) |
Oct 14, 2019 | 77.89 | 78.25 | 77.88 | 77.92 | 5,928,051 | -0.05(-0.06%) |
Oct 11, 2019 | 77.85 | 78.66 | 77.73 | 77.97 | 16,735,397 | +1.06(+1.38%) |
Oct 10, 2019 | 76.31 | 77.21 | 76.25 | 76.91 | 9,917,183 | +0.53(+0.69%) |
Oct 09, 2019 | 76.05 | 76.66 | 75.93 | 76.38 | 10,753,715 | +1.12(+1.49%) |
Oct 08, 2019 | 76.17 | 76.40 | 75.25 | 75.26 | 15,150,109 | -1.41(-1.83%) |
Oct 07, 2019 | 76.74 | 77.31 | 76.61 | 76.67 | 11,111,752 | -0.33(-0.42%) |
Oct 04, 2019 | 76.28 | 77.09 | 76.20 | 76.99 | 11,529,654 | +1.25(+1.65%) |
Oct 03, 2019 | 74.80 | 75.77 | 73.87 | 75.74 | 18,283,454 | +0.92(+1.23%) |
Oct 02, 2019 | 75.75 | 75.77 | 74.26 | 74.82 | 20,673,124 | -1.43(-1.88%) |
Oct 01, 2019 | 77.32 | 77.83 | 76.23 | 76.26 | 11,531,628 | -0.72(-0.93%) |
Sep 30, 2019 | 76.50 | 77.16 | 76.39 | 76.97 | 11,515,622 | +0.80(+1.05%) |
Sep 27, 2019 | 77.20 | 77.37 | 75.60 | 76.17 | 13,372,729 | -1.03(-1.34%) |
Sep 26, 2019 | 77.09 | 77.47 | 76.60 | 77.20 | 9,538,032 | +0.09(+0.11%) |
Sep 25, 2019 | 76.10 | 77.33 | 75.41 | 77.12 | 12,515,849 | +0.91(+1.19%) |
Sep 24, 2019 | 77.46 | 77.76 | 75.88 | 76.21 | 18,550,024 | -0.75(-0.97%) |
Sep 23, 2019 | 76.73 | 77.18 | 76.56 | 76.96 | 8,253,758 | +0.24(+0.31%) |
Sep 20, 2019 | 77.87 | 77.91 | 76.52 | 76.72 | 15,782,526 | -0.91(-1.17%) |
Sep 19, 2019 | 77.69 | 78.31 | 77.52 | 77.62 | 8,610,341 | +0.17(+0.22%) |
Sep 18, 2019 | 77.34 | 77.51 | 76.40 | 77.45 | 9,232,845 | -0.01(-0.01%) |
Sep 17, 2019 | 77.20 | 77.46 | 77.02 | 77.46 | 8,087,114 | +0.31(+0.41%) |
Sep 16, 2019 | 76.70 | 77.31 | 76.62 | 77.15 | 8,107,721 | -0.19(-0.25%) |
Sep 13, 2019 | 77.78 | 77.78 | 77.25 | 77.34 | 17,351,090 | -0.57(-0.73%) |
Sep 12, 2019 | 77.96 | 78.54 | 77.58 | 77.91 | 13,402,451 | +0.42(+0.54%) |
Sep 11, 2019 | 76.93 | 77.51 | 76.76 | 77.49 | 9,864,575 | +0.80(+1.04%) |
Sep 10, 2019 | 76.73 | 76.73 | 75.82 | 76.69 | 10,346,111 | -0.39(-0.51%) |
Sep 09, 2019 | 78.02 | 78.06 | 76.67 | 77.08 | 13,234,268 | -0.58(-0.75%) |
Sep 06, 2019 | 77.90 | 77.94 | 77.45 | 77.66 | 9,602,472 | -0.07(-0.09%) |
Sep 05, 2019 | 77.14 | 78.04 | 77.10 | 77.73 | 10,540,007 | +1.59(+2.09%) |
Sep 04, 2019 | 75.67 | 76.17 | 75.59 | 76.14 | 8,111,575 | +1.28(+1.71%) |
Sep 03, 2019 | 75.15 | 75.82 | 74.59 | 74.86 | 12,423,449 | -0.92(-1.22%) |
Aug 30, 2019 | 76.30 | 76.39 | 75.24 | 75.78 | 10,573,634 | -0.02(-0.03%) |
Aug 29, 2019 | 75.52 | 76.03 | 75.25 | 75.80 | 8,522,453 | +1.30(+1.74%) |
Aug 28, 2019 | 74.04 | 74.63 | 73.51 | 74.51 | 7,492,539 | +0.07(+0.09%) |
Aug 27, 2019 | 75.04 | 75.17 | 74.01 | 74.44 | 10,529,183 | -0.11(-0.15%) |
Aug 26, 2019 | 74.44 | 74.58 | 73.93 | 74.55 | 10,870,757 | +1.02(+1.39%) |
Aug 23, 2019 | 75.63 | 76.33 | 73.23 | 73.53 | 21,407,742 | -2.52(-3.31%) |
Aug 22, 2019 | 76.43 | 76.60 | 75.37 | 76.05 | 7,969,732 | -0.18(-0.24%) |
Aug 21, 2019 | 76.07 | 76.42 | 75.89 | 76.23 | 8,817,330 | +0.89(+1.18%) |
Aug 20, 2019 | 75.63 | 76.01 | 75.30 | 75.34 | 8,750,239 | -0.38(-0.50%) |
Aug 19, 2019 | 75.76 | 75.95 | 75.33 | 75.73 | 8,267,665 | +1.13(+1.52%) |
Aug 16, 2019 | 73.95 | 74.75 | 73.85 | 74.59 | 11,399,551 | +1.39(+1.90%) |
Aug 15, 2019 | 73.40 | 73.58 | 72.58 | 73.20 | 16,443,240 | -0.13(-0.18%) |
Aug 14, 2019 | 74.27 | 74.60 | 73.14 | 73.33 | 24,733,266 | -2.33(-3.07%) |
Aug 13, 2019 | 73.74 | 75.94 | 73.58 | 75.66 | 27,372,528 | +1.86(+2.52%) |
Aug 12, 2019 | 74.28 | 74.55 | 73.47 | 73.80 | 10,269,790 | -0.99(-1.33%) |
Aug 09, 2019 | 75.20 | 75.41 | 74.22 | 74.79 | 16,342,673 | -0.86(-1.13%) |
Aug 08, 2019 | 74.43 | 75.67 | 74.24 | 75.65 | 16,782,264 | +1.81(+2.45%) |
Aug 07, 2019 | 72.54 | 74.04 | 72.14 | 73.84 | 21,600,076 | +0.46(+0.62%) |
Aug 06, 2019 | 73.15 | 73.65 | 72.54 | 73.38 | 20,097,964 | +1.20(+1.66%) |
Aug 05, 2019 | 73.31 | 73.42 | 71.60 | 72.18 | 29,200,448 | -3.14(-4.17%) |
Aug 02, 2019 | 75.95 | 75.98 | 74.64 | 75.33 | 23,478,202 | -1.25(-1.63%) |