Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 79.84 | 79.84 | 79.25 | 79.74 | 238,020 | -0.23(-0.28%) |
Oct 30, 2019 | 80.15 | 80.16 | 79.63 | 79.97 | 319,794 | +0.00(+0.00%) |
Oct 29, 2019 | 79.69 | 80.14 | 79.62 | 79.97 | 340,138 | +0.21(+0.26%) |
Oct 28, 2019 | 79.82 | 80.19 | 79.58 | 79.76 | 318,961 | +0.40(+0.50%) |
Oct 25, 2019 | 79.15 | 79.59 | 79.03 | 79.36 | 251,400 | +0.29(+0.36%) |
Oct 24, 2019 | 79.67 | 79.74 | 78.97 | 79.08 | 279,582 | -0.45(-0.57%) |
Oct 23, 2019 | 79.16 | 79.54 | 79.16 | 79.53 | 214,893 | +0.14(+0.18%) |
Oct 22, 2019 | 79.32 | 79.78 | 79.12 | 79.39 | 229,961 | +0.22(+0.28%) |
Oct 21, 2019 | 78.88 | 79.18 | 78.88 | 79.17 | 213,043 | +0.58(+0.74%) |
Oct 18, 2019 | 78.58 | 78.83 | 78.55 | 78.59 | 259,717 | -0.13(-0.17%) |
Oct 17, 2019 | 78.77 | 79.00 | 78.59 | 78.72 | 279,391 | +0.24(+0.30%) |
Oct 16, 2019 | 78.71 | 78.93 | 78.45 | 78.49 | 248,619 | -0.23(-0.29%) |
Oct 15, 2019 | 78.44 | 79.04 | 78.39 | 78.71 | 224,529 | +0.47(+0.60%) |
Oct 14, 2019 | 78.27 | 78.38 | 78.15 | 78.24 | 194,779 | -0.13(-0.17%) |
Oct 11, 2019 | 78.31 | 78.93 | 78.28 | 78.38 | 345,973 | +0.77(+1.00%) |
Oct 10, 2019 | 77.09 | 77.80 | 77.09 | 77.60 | 285,776 | +0.48(+0.62%) |
Oct 09, 2019 | 77.22 | 77.40 | 76.92 | 77.12 | 306,483 | +0.34(+0.44%) |
Oct 08, 2019 | 77.49 | 77.57 | 76.75 | 76.79 | 488,182 | -1.10(-1.42%) |
Oct 07, 2019 | 78.16 | 78.48 | 77.89 | 77.89 | 316,374 | -0.40(-0.51%) |
Oct 04, 2019 | 77.53 | 78.36 | 77.53 | 78.28 | 309,023 | +0.93(+1.20%) |
Oct 03, 2019 | 76.86 | 77.36 | 76.08 | 77.36 | 565,343 | +0.58(+0.76%) |
Oct 02, 2019 | 77.80 | 77.83 | 76.58 | 76.78 | 533,910 | -1.37(-1.76%) |
Oct 01, 2019 | 79.45 | 79.48 | 78.04 | 78.15 | 377,632 | -1.10(-1.39%) |
Sep 30, 2019 | 79.25 | 79.59 | 79.24 | 79.25 | 312,105 | +0.09(+0.12%) |
Sep 27, 2019 | 79.20 | 79.51 | 78.77 | 79.16 | 503,039 | +0.20(+0.26%) |
Sep 26, 2019 | 79.35 | 79.35 | 78.70 | 78.96 | 415,746 | -0.37(-0.47%) |
Sep 25, 2019 | 79.13 | 79.38 | 78.91 | 79.33 | 285,155 | +0.13(+0.16%) |
Sep 24, 2019 | 79.83 | 80.04 | 78.98 | 79.20 | 542,720 | -0.46(-0.57%) |
Sep 23, 2019 | 79.30 | 79.83 | 79.30 | 79.66 | 244,369 | +0.13(+0.17%) |
Sep 20, 2019 | 79.87 | 80.05 | 79.52 | 79.53 | 271,901 | -0.11(-0.14%) |
Sep 19, 2019 | 79.81 | 79.94 | 79.54 | 79.63 | 318,600 | -0.09(-0.12%) |
Sep 18, 2019 | 79.60 | 79.73 | 79.18 | 79.73 | 282,801 | +0.05(+0.06%) |
Sep 17, 2019 | 79.65 | 79.74 | 79.39 | 79.68 | 275,442 | +0.02(+0.03%) |
Sep 16, 2019 | 79.88 | 79.93 | 79.45 | 79.65 | 239,587 | -0.04(-0.05%) |
Sep 13, 2019 | 79.90 | 80.08 | 79.61 | 79.69 | 309,305 | -0.10(-0.13%) |
Sep 12, 2019 | 79.63 | 80.00 | 79.45 | 79.79 | 245,903 | +0.13(+0.16%) |
Sep 11, 2019 | 79.33 | 79.67 | 79.20 | 79.67 | 372,613 | +0.47(+0.59%) |
Sep 10, 2019 | 78.66 | 79.21 | 78.61 | 79.20 | 325,251 | +0.46(+0.58%) |
Sep 09, 2019 | 78.64 | 78.76 | 78.41 | 78.74 | 228,013 | +0.24(+0.31%) |
Sep 06, 2019 | 78.35 | 78.61 | 78.27 | 78.50 | 306,188 | +0.23(+0.29%) |
Sep 05, 2019 | 78.37 | 78.63 | 78.16 | 78.27 | 381,919 | +0.49(+0.63%) |
Sep 04, 2019 | 77.77 | 77.90 | 77.54 | 77.78 | 257,332 | +0.56(+0.72%) |
Sep 03, 2019 | 76.84 | 77.31 | 76.57 | 77.22 | 284,139 | -0.07(-0.09%) |
Aug 30, 2019 | 77.53 | 77.65 | 77.10 | 77.29 | 363,373 | +0.14(+0.18%) |
Aug 29, 2019 | 77.26 | 77.42 | 76.71 | 77.15 | 322,311 | +0.43(+0.55%) |
Aug 28, 2019 | 75.91 | 76.78 | 75.88 | 76.72 | 406,582 | +0.78(+1.02%) |
Aug 27, 2019 | 76.66 | 76.78 | 75.89 | 75.95 | 569,154 | -0.37(-0.48%) |
Aug 26, 2019 | 76.21 | 76.39 | 75.86 | 76.31 | 307,894 | +0.58(+0.77%) |
Aug 23, 2019 | 77.22 | 77.45 | 75.30 | 75.73 | 585,042 | -1.82(-2.34%) |
Aug 22, 2019 | 77.60 | 77.80 | 77.18 | 77.55 | 234,665 | +0.09(+0.12%) |
Aug 21, 2019 | 77.61 | 77.61 | 77.26 | 77.46 | 269,758 | +0.48(+0.62%) |
Aug 20, 2019 | 77.62 | 77.62 | 76.92 | 76.98 | 261,307 | -0.76(-0.98%) |
Aug 19, 2019 | 77.56 | 77.89 | 77.50 | 77.74 | 288,408 | +0.92(+1.19%) |
Aug 16, 2019 | 76.19 | 76.97 | 76.19 | 76.82 | 351,625 | +0.94(+1.24%) |
Aug 15, 2019 | 75.77 | 76.07 | 75.30 | 75.88 | 442,626 | +0.27(+0.35%) |
Aug 14, 2019 | 76.72 | 76.74 | 75.56 | 75.61 | 709,942 | -1.97(-2.54%) |
Aug 13, 2019 | 76.77 | 77.94 | 76.66 | 77.58 | 302,129 | +0.76(+0.99%) |
Aug 12, 2019 | 77.03 | 77.24 | 76.51 | 76.82 | 256,294 | -0.48(-0.62%) |
Aug 09, 2019 | 77.50 | 77.67 | 76.71 | 77.30 | 433,507 | -0.35(-0.45%) |
Aug 08, 2019 | 76.66 | 77.65 | 76.54 | 77.65 | 415,075 | +1.29(+1.69%) |
Aug 07, 2019 | 75.76 | 76.62 | 75.04 | 76.36 | 862,561 | -0.12(-0.15%) |
Aug 06, 2019 | 76.11 | 76.54 | 75.63 | 76.47 | 407,809 | +0.68(+0.90%) |
Aug 05, 2019 | 76.93 | 77.01 | 75.26 | 75.79 | 980,533 | -1.91(-2.46%) |
Aug 02, 2019 | 77.77 | 78.02 | 77.27 | 77.70 | 1,146,468 | -0.07(-0.09%) |