Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.06 | 74.16 | 74.04 | 74.16 | 1,542,053 | +0.16(+0.22%) |
Oct 30, 2019 | 73.94 | 73.99 | 73.87 | 73.99 | 1,087,854 | +0.10(+0.14%) |
Oct 29, 2019 | 73.92 | 73.92 | 73.88 | 73.89 | 1,373,338 | +0.01(+0.01%) |
Oct 28, 2019 | 73.89 | 73.92 | 73.87 | 73.88 | 1,663,744 | -0.08(-0.11%) |
Oct 25, 2019 | 74.03 | 74.03 | 73.92 | 73.97 | 1,818,920 | -0.05(-0.07%) |
Oct 24, 2019 | 74.02 | 74.07 | 74.01 | 74.02 | 1,526,911 | +0.01(+0.01%) |
Oct 23, 2019 | 74.06 | 74.06 | 73.99 | 74.01 | 830,682 | +0.00(+0.00%) |
Oct 22, 2019 | 74.00 | 74.03 | 73.91 | 74.01 | 2,983,707 | +0.04(+0.05%) |
Oct 21, 2019 | 73.99 | 74.02 | 73.95 | 73.97 | 2,070,477 | -0.07(-0.10%) |
Oct 18, 2019 | 74.02 | 74.07 | 74.00 | 74.05 | 846,296 | +0.05(+0.06%) |
Oct 17, 2019 | 73.97 | 74.04 | 73.96 | 74.00 | 947,468 | +0.01(+0.01%) |
Oct 16, 2019 | 73.98 | 74.00 | 73.96 | 73.99 | 1,569,722 | +0.06(+0.09%) |
Oct 15, 2019 | 74.03 | 74.03 | 73.92 | 73.93 | 3,091,174 | -0.06(-0.09%) |
Oct 14, 2019 | 74.00 | 74.00 | 73.97 | 73.99 | 616,481 | +0.01(+0.01%) |
Oct 11, 2019 | 73.98 | 74.00 | 73.90 | 73.98 | 1,720,326 | -0.12(-0.16%) |
Oct 10, 2019 | 74.19 | 74.19 | 74.07 | 74.10 | 2,811,979 | -0.10(-0.14%) |
Oct 09, 2019 | 74.28 | 74.28 | 74.19 | 74.20 | 1,937,481 | -0.07(-0.10%) |
Oct 08, 2019 | 74.27 | 74.30 | 74.20 | 74.28 | 1,317,395 | +0.06(+0.09%) |
Oct 07, 2019 | 74.26 | 74.26 | 74.19 | 74.21 | 794,441 | -0.07(-0.10%) |
Oct 04, 2019 | 74.26 | 74.31 | 74.24 | 74.29 | 1,488,198 | -0.03(-0.04%) |
Oct 03, 2019 | 74.16 | 74.32 | 74.15 | 74.31 | 1,022,994 | +0.19(+0.26%) |
Oct 02, 2019 | 74.06 | 74.14 | 74.03 | 74.12 | 1,194,348 | +0.15(+0.20%) |
Oct 01, 2019 | 73.81 | 74.03 | 73.79 | 73.97 | 1,439,903 | +0.12(+0.17%) |
Sep 30, 2019 | 73.80 | 73.88 | 73.79 | 73.85 | 2,922,616 | +0.05(+0.06%) |
Sep 27, 2019 | 73.81 | 73.84 | 73.78 | 73.81 | 2,492,036 | +0.02(+0.02%) |
Sep 26, 2019 | 73.80 | 73.84 | 73.76 | 73.79 | 1,183,714 | +0.06(+0.09%) |
Sep 25, 2019 | 73.85 | 73.88 | 73.71 | 73.72 | 6,456,456 | -0.17(-0.24%) |
Sep 24, 2019 | 73.79 | 73.92 | 73.78 | 73.90 | 4,998,785 | +0.12(+0.16%) |
Sep 23, 2019 | 73.78 | 73.85 | 73.74 | 73.78 | 12,325,894 | +0.06(+0.09%) |
Sep 20, 2019 | 73.67 | 73.74 | 73.64 | 73.71 | 1,528,040 | +0.05(+0.07%) |
Sep 19, 2019 | 73.67 | 73.70 | 73.61 | 73.66 | 2,564,095 | +0.01(+0.01%) |
Sep 18, 2019 | 73.69 | 73.76 | 73.60 | 73.65 | 2,434,769 | +0.01(+0.01%) |
Sep 17, 2019 | 73.58 | 73.65 | 73.54 | 73.64 | 2,108,764 | +0.05(+0.07%) |
Sep 16, 2019 | 73.51 | 73.59 | 73.50 | 73.59 | 1,573,680 | +0.10(+0.14%) |
Sep 13, 2019 | 73.57 | 73.59 | 73.46 | 73.49 | 2,700,326 | -0.13(-0.17%) |
Sep 12, 2019 | 73.73 | 73.76 | 73.60 | 73.61 | 1,851,027 | -0.08(-0.11%) |
Sep 11, 2019 | 73.70 | 73.75 | 73.70 | 73.70 | 979,287 | -0.03(-0.04%) |
Sep 10, 2019 | 73.85 | 73.87 | 73.69 | 73.72 | 1,749,888 | -0.16(-0.22%) |
Sep 09, 2019 | 73.92 | 73.93 | 73.86 | 73.89 | 1,546,896 | -0.10(-0.14%) |
Sep 06, 2019 | 74.01 | 74.03 | 73.96 | 73.99 | 1,035,322 | +0.00(+0.00%) |
Sep 05, 2019 | 74.07 | 74.07 | 73.92 | 73.99 | 1,206,208 | -0.17(-0.23%) |
Sep 04, 2019 | 74.13 | 74.19 | 74.11 | 74.16 | 1,525,666 | +0.05(+0.07%) |
Sep 03, 2019 | 74.05 | 74.15 | 74.00 | 74.11 | 1,844,832 | +0.06(+0.08%) |
Aug 30, 2019 | 74.00 | 74.05 | 73.97 | 74.05 | 1,164,894 | +0.04(+0.05%) |
Aug 29, 2019 | 74.05 | 74.05 | 73.96 | 74.01 | 1,538,235 | -0.04(-0.05%) |
Aug 28, 2019 | 74.06 | 74.07 | 74.02 | 74.05 | 1,175,424 | +0.01(+0.01%) |
Aug 27, 2019 | 73.96 | 74.04 | 73.95 | 74.04 | 1,054,524 | +0.09(+0.12%) |
Aug 26, 2019 | 73.99 | 74.03 | 73.93 | 73.95 | 1,046,667 | -0.03(-0.04%) |
Aug 23, 2019 | 73.87 | 74.01 | 73.82 | 73.97 | 1,991,872 | +0.14(+0.19%) |
Aug 22, 2019 | 73.86 | 73.91 | 73.82 | 73.84 | 1,458,682 | -0.05(-0.06%) |
Aug 21, 2019 | 73.88 | 73.95 | 73.87 | 73.88 | 1,078,561 | -0.06(-0.09%) |
Aug 20, 2019 | 73.93 | 73.96 | 73.92 | 73.95 | 877,587 | +0.10(+0.14%) |
Aug 19, 2019 | 73.86 | 73.89 | 73.85 | 73.85 | 3,807,405 | -0.07(-0.10%) |
Aug 16, 2019 | 73.89 | 73.94 | 73.85 | 73.92 | 1,211,257 | +0.01(+0.01%) |
Aug 15, 2019 | 73.82 | 73.92 | 73.78 | 73.91 | 1,967,810 | +0.17(+0.24%) |
Aug 14, 2019 | 73.75 | 73.76 | 73.71 | 73.74 | 2,462,916 | +0.07(+0.10%) |
Aug 13, 2019 | 73.75 | 73.75 | 73.63 | 73.66 | 1,117,577 | -0.11(-0.15%) |
Aug 12, 2019 | 73.77 | 73.79 | 73.73 | 73.77 | 906,393 | +0.11(+0.15%) |
Aug 09, 2019 | 73.74 | 73.75 | 73.65 | 73.66 | 1,115,133 | -0.05(-0.07%) |
Aug 08, 2019 | 73.67 | 73.73 | 73.64 | 73.72 | 1,048,660 | +0.00(+0.00%) |
Aug 07, 2019 | 73.86 | 73.89 | 73.72 | 73.72 | 2,665,748 | +0.01(+0.01%) |
Aug 06, 2019 | 73.70 | 73.73 | 73.65 | 73.71 | 1,680,655 | +0.03(+0.04%) |
Aug 05, 2019 | 73.67 | 73.71 | 73.65 | 73.68 | 2,397,607 | +0.19(+0.26%) |
Aug 02, 2019 | 73.47 | 73.52 | 73.45 | 73.49 | 1,970,828 | +0.02(+0.02%) |