Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 79.27 | 79.39 | 77.93 | 79.00 | 2,153,994 | -0.39(-0.49%) |
Oct 30, 2019 | 80.04 | 80.04 | 78.46 | 79.39 | 2,586,761 | -0.64(-0.80%) |
Oct 29, 2019 | 77.80 | 80.47 | 77.03 | 80.03 | 3,948,354 | +1.57(+1.99%) |
Oct 28, 2019 | 77.80 | 78.83 | 77.80 | 78.46 | 3,608,797 | +1.44(+1.87%) |
Oct 25, 2019 | 76.33 | 77.28 | 75.81 | 77.02 | 2,315,879 | +1.23(+1.63%) |
Oct 24, 2019 | 76.45 | 76.62 | 75.45 | 75.79 | 1,720,941 | -0.37(-0.48%) |
Oct 23, 2019 | 76.24 | 76.39 | 75.58 | 76.16 | 1,721,896 | -0.05(-0.07%) |
Oct 22, 2019 | 75.30 | 76.61 | 74.83 | 76.21 | 1,856,247 | +1.10(+1.46%) |
Oct 21, 2019 | 74.66 | 75.60 | 74.63 | 75.11 | 2,084,701 | +0.85(+1.14%) |
Oct 18, 2019 | 73.29 | 74.58 | 73.22 | 74.27 | 2,202,936 | +1.03(+1.41%) |
Oct 17, 2019 | 73.58 | 74.23 | 72.90 | 73.23 | 5,327,502 | +0.31(+0.42%) |
Oct 16, 2019 | 72.69 | 74.55 | 72.69 | 72.93 | 2,884,199 | -0.94(-1.28%) |
Oct 15, 2019 | 72.76 | 74.21 | 72.06 | 73.87 | 2,136,803 | +1.13(+1.56%) |
Oct 14, 2019 | 72.78 | 73.11 | 72.33 | 72.74 | 1,775,101 | -0.45(-0.61%) |
Oct 11, 2019 | 72.16 | 74.49 | 72.06 | 73.19 | 3,024,771 | +2.48(+3.51%) |
Oct 10, 2019 | 69.85 | 71.25 | 69.72 | 70.71 | 2,105,036 | +1.09(+1.56%) |
Oct 09, 2019 | 68.99 | 69.87 | 68.47 | 69.62 | 2,474,533 | +1.03(+1.50%) |
Oct 08, 2019 | 69.61 | 69.62 | 68.55 | 68.59 | 1,965,307 | -1.84(-2.62%) |
Oct 07, 2019 | 71.18 | 71.56 | 70.25 | 70.44 | 2,162,643 | -0.92(-1.29%) |
Oct 04, 2019 | 70.65 | 71.44 | 70.55 | 71.35 | 1,710,924 | +0.76(+1.08%) |
Oct 03, 2019 | 69.78 | 70.75 | 68.75 | 70.59 | 1,743,429 | +0.64(+0.91%) |
Oct 02, 2019 | 71.68 | 71.68 | 69.14 | 69.95 | 3,194,276 | -2.73(-3.76%) |
Oct 01, 2019 | 75.49 | 75.61 | 72.33 | 72.69 | 2,017,263 | -2.11(-2.83%) |
Sep 30, 2019 | 74.67 | 75.17 | 74.46 | 74.80 | 1,947,887 | +0.13(+0.17%) |
Sep 27, 2019 | 74.57 | 74.93 | 73.57 | 74.67 | 1,671,683 | +0.47(+0.63%) |
Sep 26, 2019 | 74.33 | 74.51 | 73.76 | 74.21 | 2,122,293 | -0.16(-0.22%) |
Sep 25, 2019 | 73.80 | 74.83 | 73.58 | 74.37 | 2,654,515 | +0.31(+0.43%) |
Sep 24, 2019 | 75.69 | 75.82 | 73.58 | 74.05 | 3,123,281 | -1.43(-1.89%) |
Sep 23, 2019 | 74.64 | 75.95 | 74.40 | 75.48 | 2,634,461 | +0.31(+0.41%) |
Sep 20, 2019 | 76.28 | 76.74 | 75.11 | 75.18 | 3,406,397 | -0.85(-1.11%) |
Sep 19, 2019 | 76.77 | 77.11 | 75.91 | 76.02 | 2,059,243 | -0.42(-0.55%) |
Sep 18, 2019 | 76.85 | 77.24 | 75.61 | 76.45 | 2,819,477 | -1.01(-1.30%) |
Sep 17, 2019 | 76.95 | 77.55 | 76.51 | 77.45 | 1,673,491 | -0.32(-0.42%) |
Sep 16, 2019 | 78.24 | 78.26 | 77.24 | 77.78 | 1,737,991 | -0.91(-1.15%) |
Sep 13, 2019 | 79.08 | 80.12 | 78.39 | 78.69 | 3,530,011 | +0.15(+0.19%) |
Sep 12, 2019 | 79.17 | 79.25 | 77.99 | 78.53 | 2,590,411 | -0.66(-0.83%) |
Sep 11, 2019 | 78.16 | 79.23 | 77.20 | 79.19 | 2,222,475 | +1.07(+1.37%) |
Sep 10, 2019 | 76.46 | 78.14 | 76.46 | 78.12 | 3,657,649 | +1.79(+2.35%) |
Sep 09, 2019 | 75.40 | 76.40 | 75.11 | 76.33 | 2,284,675 | +1.44(+1.92%) |
Sep 06, 2019 | 73.75 | 75.11 | 73.50 | 74.89 | 2,205,382 | +1.17(+1.59%) |
Sep 05, 2019 | 72.35 | 74.14 | 72.22 | 73.72 | 2,494,031 | +2.50(+3.51%) |
Sep 04, 2019 | 71.34 | 71.75 | 70.99 | 71.22 | 1,845,395 | +0.61(+0.87%) |
Sep 03, 2019 | 71.53 | 71.61 | 69.82 | 70.61 | 3,921,463 | -2.01(-2.76%) |
Aug 30, 2019 | 72.36 | 73.12 | 72.23 | 72.61 | 3,018,768 | +0.97(+1.36%) |
Aug 29, 2019 | 71.02 | 71.77 | 70.89 | 71.64 | 1,830,810 | +1.59(+2.27%) |
Aug 28, 2019 | 68.82 | 70.16 | 68.48 | 70.05 | 1,497,369 | +0.91(+1.31%) |
Aug 27, 2019 | 69.65 | 69.65 | 68.81 | 69.14 | 2,060,939 | +0.03(+0.04%) |
Aug 26, 2019 | 69.41 | 69.63 | 68.41 | 69.11 | 1,856,489 | +0.22(+0.31%) |
Aug 23, 2019 | 70.07 | 70.32 | 68.45 | 68.90 | 4,805,285 | -1.60(-2.27%) |
Aug 22, 2019 | 71.05 | 71.14 | 69.92 | 70.50 | 1,813,691 | -0.25(-0.36%) |
Aug 21, 2019 | 71.30 | 71.34 | 70.40 | 70.75 | 1,648,593 | +0.44(+0.63%) |
Aug 20, 2019 | 71.07 | 71.07 | 70.15 | 70.31 | 1,789,746 | -0.88(-1.24%) |
Aug 19, 2019 | 70.99 | 71.39 | 70.56 | 71.19 | 2,399,597 | +1.64(+2.35%) |
Aug 16, 2019 | 68.70 | 69.88 | 68.64 | 69.55 | 1,839,874 | +1.27(+1.86%) |
Aug 15, 2019 | 67.72 | 68.43 | 67.34 | 68.29 | 2,756,399 | +0.65(+0.96%) |
Aug 14, 2019 | 69.81 | 70.12 | 67.42 | 67.64 | 5,731,322 | -3.80(-5.31%) |
Aug 13, 2019 | 70.18 | 72.30 | 69.82 | 71.44 | 2,611,658 | +1.31(+1.87%) |
Aug 12, 2019 | 70.66 | 70.92 | 69.96 | 70.12 | 2,312,078 | -0.97(-1.37%) |
Aug 09, 2019 | 71.34 | 71.70 | 70.40 | 71.09 | 2,654,817 | -0.66(-0.92%) |
Aug 08, 2019 | 70.81 | 71.98 | 70.81 | 71.75 | 2,088,819 | +1.50(+2.14%) |
Aug 07, 2019 | 69.86 | 70.58 | 68.66 | 70.25 | 3,579,894 | -0.72(-1.01%) |
Aug 06, 2019 | 70.42 | 71.14 | 69.36 | 70.97 | 2,672,719 | +1.85(+2.68%) |
Aug 05, 2019 | 70.09 | 70.19 | 68.78 | 69.11 | 3,444,393 | -2.22(-3.11%) |
Aug 02, 2019 | 71.58 | 71.99 | 71.05 | 71.34 | 2,982,974 | -0.60(-0.84%) |