Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.62 | 79.00 | 77.91 | 78.87 | 32,941 | +0.02(+0.03%) |
Oct 30, 2019 | 79.19 | 79.19 | 78.27 | 78.85 | 26,284 | -0.41(-0.52%) |
Oct 29, 2019 | 78.37 | 79.47 | 77.89 | 79.26 | 21,335 | +0.54(+0.69%) |
Oct 28, 2019 | 77.58 | 78.89 | 77.32 | 78.72 | 26,336 | +1.29(+1.66%) |
Oct 25, 2019 | 77.19 | 77.99 | 77.11 | 77.43 | 26,920 | +0.24(+0.31%) |
Oct 24, 2019 | 77.41 | 77.65 | 76.96 | 77.19 | 27,809 | +0.01(+0.01%) |
Oct 23, 2019 | 76.69 | 77.54 | 76.45 | 77.18 | 34,839 | +0.56(+0.73%) |
Oct 22, 2019 | 77.76 | 77.76 | 76.62 | 76.62 | 26,434 | -1.13(-1.45%) |
Oct 21, 2019 | 78.51 | 78.63 | 77.75 | 77.75 | 19,783 | -0.40(-0.51%) |
Oct 18, 2019 | 78.26 | 78.36 | 77.54 | 78.15 | 67,050 | +0.09(+0.12%) |
Oct 17, 2019 | 77.28 | 78.22 | 76.95 | 78.06 | 19,843 | +1.06(+1.38%) |
Oct 16, 2019 | 76.95 | 77.23 | 76.36 | 77.00 | 21,872 | +0.01(+0.01%) |
Oct 15, 2019 | 76.14 | 77.18 | 75.95 | 76.99 | 49,514 | +1.09(+1.43%) |
Oct 14, 2019 | 75.85 | 76.13 | 75.68 | 75.90 | 23,246 | -0.17(-0.22%) |
Oct 11, 2019 | 75.65 | 76.77 | 75.47 | 76.07 | 21,716 | +1.32(+1.76%) |
Oct 10, 2019 | 74.18 | 75.00 | 74.18 | 74.75 | 28,919 | +0.00(+0.00%) |
Oct 09, 2019 | 74.59 | 75.03 | 74.53 | 74.75 | 184,853 | +0.67(+0.90%) |
Oct 08, 2019 | 75.48 | 75.48 | 74.07 | 74.08 | 24,878 | -1.95(-2.56%) |
Oct 07, 2019 | 76.22 | 76.60 | 75.94 | 76.03 | 44,994 | -0.42(-0.55%) |
Oct 04, 2019 | 76.09 | 76.72 | 75.86 | 76.45 | 80,760 | +0.65(+0.86%) |
Oct 03, 2019 | 74.50 | 75.84 | 73.70 | 75.80 | 46,540 | +1.18(+1.58%) |
Oct 02, 2019 | 75.38 | 75.48 | 74.17 | 74.62 | 61,061 | -1.43(-1.88%) |
Oct 01, 2019 | 78.13 | 78.67 | 76.05 | 76.05 | 83,743 | -1.96(-2.51%) |
Sep 30, 2019 | 77.26 | 78.50 | 77.26 | 78.01 | 29,134 | +0.80(+1.04%) |
Sep 27, 2019 | 78.88 | 78.88 | 76.92 | 77.21 | 22,216 | -1.39(-1.77%) |
Sep 26, 2019 | 79.80 | 79.94 | 78.23 | 78.60 | 30,108 | -1.13(-1.42%) |
Sep 25, 2019 | 79.33 | 79.86 | 78.87 | 79.73 | 19,006 | +0.38(+0.48%) |
Sep 24, 2019 | 80.45 | 80.72 | 79.12 | 79.35 | 25,345 | -0.96(-1.19%) |
Sep 23, 2019 | 80.31 | 80.76 | 80.16 | 80.31 | 31,237 | -0.38(-0.47%) |
Sep 20, 2019 | 79.83 | 80.76 | 79.83 | 80.69 | 19,014 | +0.42(+0.52%) |
Sep 19, 2019 | 80.25 | 80.88 | 79.87 | 80.27 | 95,794 | +0.05(+0.06%) |
Sep 18, 2019 | 80.61 | 80.62 | 79.61 | 80.22 | 14,315 | -0.42(-0.52%) |
Sep 17, 2019 | 80.17 | 80.89 | 80.17 | 80.64 | 14,004 | +0.40(+0.50%) |
Sep 16, 2019 | 79.62 | 80.41 | 79.13 | 80.24 | 26,175 | +0.15(+0.18%) |
Sep 13, 2019 | 80.43 | 80.58 | 79.92 | 80.10 | 15,211 | -0.22(-0.28%) |
Sep 12, 2019 | 80.15 | 80.53 | 79.85 | 80.32 | 34,912 | +0.44(+0.55%) |
Sep 11, 2019 | 78.38 | 79.95 | 78.19 | 79.88 | 69,849 | +1.70(+2.17%) |
Sep 10, 2019 | 77.17 | 78.23 | 75.86 | 78.18 | 27,928 | +0.67(+0.86%) |
Sep 09, 2019 | 79.07 | 79.07 | 77.39 | 77.51 | 38,217 | -1.43(-1.81%) |
Sep 06, 2019 | 78.94 | 79.62 | 78.84 | 78.94 | 28,121 | +0.14(+0.18%) |
Sep 05, 2019 | 78.61 | 79.08 | 78.20 | 78.80 | 32,534 | +0.83(+1.06%) |
Sep 04, 2019 | 78.64 | 78.68 | 77.66 | 77.97 | 93,174 | -0.31(-0.40%) |
Sep 03, 2019 | 78.99 | 79.25 | 77.50 | 78.28 | 27,673 | -1.30(-1.63%) |
Aug 30, 2019 | 80.07 | 80.07 | 79.03 | 79.58 | 30,823 | -0.23(-0.29%) |
Aug 29, 2019 | 79.64 | 79.97 | 79.13 | 79.81 | 24,601 | +0.89(+1.13%) |
Aug 28, 2019 | 77.92 | 79.12 | 77.68 | 78.92 | 17,373 | +0.61(+0.78%) |
Aug 27, 2019 | 79.11 | 79.30 | 78.15 | 78.31 | 40,286 | -0.31(-0.39%) |
Aug 26, 2019 | 78.37 | 78.62 | 77.96 | 78.62 | 19,064 | +0.92(+1.18%) |
Aug 23, 2019 | 79.79 | 80.23 | 77.55 | 77.70 | 26,219 | -2.36(-2.95%) |
Aug 22, 2019 | 80.50 | 80.65 | 79.62 | 80.06 | 19,123 | -0.31(-0.39%) |
Aug 21, 2019 | 80.39 | 80.61 | 80.13 | 80.37 | 20,501 | +0.53(+0.66%) |
Aug 20, 2019 | 80.03 | 80.64 | 79.84 | 79.84 | 15,348 | -0.22(-0.27%) |
Aug 19, 2019 | 80.22 | 80.44 | 79.86 | 80.06 | 30,218 | +0.59(+0.74%) |
Aug 16, 2019 | 78.73 | 79.67 | 78.73 | 79.47 | 76,056 | +1.20(+1.53%) |
Aug 15, 2019 | 78.62 | 78.76 | 77.93 | 78.27 | 19,534 | -0.14(-0.18%) |
Aug 14, 2019 | 79.45 | 79.45 | 78.29 | 78.41 | 37,249 | -2.08(-2.58%) |
Aug 13, 2019 | 79.03 | 81.00 | 79.03 | 80.49 | 21,306 | +1.13(+1.42%) |
Aug 12, 2019 | 79.50 | 79.84 | 79.08 | 79.36 | 18,599 | -0.45(-0.56%) |
Aug 09, 2019 | 79.14 | 80.54 | 79.14 | 79.81 | 16,112 | -0.46(-0.57%) |
Aug 08, 2019 | 79.06 | 80.41 | 78.75 | 80.27 | 33,014 | +0.92(+1.16%) |
Aug 07, 2019 | 80.10 | 80.10 | 78.15 | 79.35 | 38,955 | -1.54(-1.90%) |
Aug 06, 2019 | 80.00 | 80.90 | 79.94 | 80.89 | 25,042 | +1.50(+1.89%) |
Aug 05, 2019 | 80.74 | 81.43 | 78.82 | 79.39 | 73,090 | -2.65(-3.23%) |
Aug 02, 2019 | 82.91 | 82.91 | 81.45 | 82.04 | 38,328 | -1.09(-1.31%) |