Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 82.34 | 82.49 | 80.79 | 81.66 | 2,716,071 | -0.60(-0.73%) |
Oct 30, 2019 | 80.59 | 82.84 | 80.56 | 82.26 | 4,209,108 | +1.48(+1.83%) |
Oct 29, 2019 | 80.26 | 81.38 | 78.76 | 80.78 | 4,267,096 | -0.61(-0.75%) |
Oct 28, 2019 | 81.02 | 82.12 | 80.77 | 81.40 | 3,113,938 | +0.76(+0.94%) |
Oct 25, 2019 | 80.69 | 81.19 | 80.53 | 80.63 | 2,038,917 | +0.14(+0.17%) |
Oct 24, 2019 | 80.27 | 80.64 | 80.04 | 80.50 | 1,913,888 | +0.12(+0.15%) |
Oct 23, 2019 | 80.46 | 80.76 | 80.09 | 80.38 | 1,325,199 | -0.31(-0.38%) |
Oct 22, 2019 | 81.53 | 81.57 | 80.66 | 80.68 | 2,277,282 | -0.42(-0.51%) |
Oct 21, 2019 | 80.78 | 81.53 | 80.72 | 81.10 | 2,958,861 | +0.48(+0.60%) |
Oct 18, 2019 | 80.16 | 81.34 | 79.80 | 80.61 | 3,251,254 | +0.54(+0.68%) |
Oct 17, 2019 | 79.48 | 80.20 | 78.21 | 80.07 | 3,961,238 | +1.03(+1.30%) |
Oct 16, 2019 | 78.78 | 79.21 | 78.64 | 79.04 | 2,290,334 | +0.27(+0.34%) |
Oct 15, 2019 | 78.00 | 78.97 | 77.85 | 78.78 | 1,898,013 | +1.10(+1.41%) |
Oct 14, 2019 | 78.57 | 78.57 | 77.62 | 77.68 | 2,024,670 | -0.89(-1.13%) |
Oct 11, 2019 | 77.71 | 79.06 | 77.60 | 78.57 | 2,099,549 | +1.22(+1.57%) |
Oct 10, 2019 | 76.78 | 77.54 | 76.10 | 77.35 | 2,443,891 | +0.50(+0.66%) |
Oct 09, 2019 | 77.17 | 77.33 | 76.38 | 76.85 | 2,008,237 | +0.17(+0.23%) |
Oct 08, 2019 | 76.84 | 77.20 | 76.43 | 76.68 | 2,375,376 | -0.85(-1.10%) |
Oct 07, 2019 | 76.69 | 77.73 | 76.69 | 77.53 | 1,974,863 | +0.48(+0.63%) |
Oct 04, 2019 | 76.03 | 77.13 | 76.03 | 77.05 | 1,865,928 | +0.95(+1.25%) |
Oct 03, 2019 | 75.68 | 76.48 | 75.10 | 76.10 | 2,404,028 | +0.61(+0.81%) |
Oct 02, 2019 | 76.66 | 77.03 | 74.90 | 75.49 | 3,324,614 | -1.77(-2.29%) |
Oct 01, 2019 | 77.93 | 78.41 | 77.06 | 77.26 | 2,854,578 | -0.56(-0.72%) |
Sep 30, 2019 | 76.93 | 78.14 | 76.68 | 77.82 | 2,356,410 | +1.20(+1.56%) |
Sep 27, 2019 | 78.11 | 78.19 | 75.84 | 76.62 | 3,449,346 | -1.42(-1.82%) |
Sep 26, 2019 | 79.00 | 79.04 | 78.01 | 78.05 | 1,953,143 | -1.35(-1.70%) |
Sep 25, 2019 | 78.57 | 79.40 | 77.91 | 79.40 | 1,995,074 | +1.00(+1.27%) |
Sep 24, 2019 | 79.52 | 79.52 | 78.08 | 78.40 | 3,737,069 | -0.59(-0.75%) |
Sep 23, 2019 | 79.05 | 79.80 | 78.85 | 78.99 | 2,475,617 | -0.62(-0.78%) |
Sep 20, 2019 | 79.59 | 79.87 | 78.13 | 79.62 | 7,295,989 | -0.41(-0.51%) |
Sep 19, 2019 | 79.75 | 80.17 | 79.57 | 80.02 | 2,886,141 | +0.87(+1.10%) |
Sep 18, 2019 | 79.24 | 79.57 | 78.62 | 79.15 | 2,245,753 | -0.09(-0.11%) |
Sep 17, 2019 | 78.77 | 79.57 | 78.11 | 79.24 | 2,890,519 | +0.64(+0.82%) |
Sep 16, 2019 | 78.01 | 78.68 | 77.79 | 78.60 | 2,205,455 | +0.16(+0.20%) |
Sep 13, 2019 | 79.12 | 79.12 | 78.08 | 78.44 | 1,758,936 | -0.29(-0.36%) |
Sep 12, 2019 | 78.92 | 79.63 | 78.43 | 78.73 | 2,030,388 | -0.05(-0.06%) |
Sep 11, 2019 | 77.44 | 78.81 | 77.27 | 78.78 | 2,440,677 | +1.34(+1.74%) |
Sep 10, 2019 | 77.83 | 77.83 | 77.00 | 77.43 | 2,281,725 | -0.74(-0.95%) |
Sep 09, 2019 | 78.37 | 78.51 | 77.64 | 78.17 | 2,545,151 | -0.02(-0.03%) |
Sep 06, 2019 | 77.02 | 78.21 | 76.91 | 78.19 | 2,966,415 | +1.30(+1.70%) |
Sep 05, 2019 | 77.28 | 77.62 | 76.62 | 76.89 | 1,987,062 | +0.22(+0.28%) |
Sep 04, 2019 | 76.57 | 76.90 | 76.09 | 76.67 | 1,925,609 | -0.48(-0.63%) |
Sep 03, 2019 | 76.96 | 77.16 | 76.07 | 77.16 | 1,782,376 | +0.05(+0.06%) |
Aug 30, 2019 | 77.43 | 77.43 | 76.85 | 77.11 | 1,743,551 | +0.04(+0.05%) |
Aug 29, 2019 | 76.93 | 77.46 | 76.47 | 77.07 | 1,420,775 | +0.94(+1.23%) |
Aug 28, 2019 | 76.00 | 76.44 | 75.36 | 76.13 | 2,060,491 | -0.06(-0.08%) |
Aug 27, 2019 | 76.76 | 77.16 | 76.09 | 76.19 | 2,267,179 | -0.93(-1.20%) |
Aug 26, 2019 | 76.07 | 77.13 | 75.75 | 77.12 | 1,757,136 | +1.56(+2.07%) |
Aug 23, 2019 | 76.70 | 77.31 | 75.20 | 75.56 | 2,920,764 | -1.29(-1.68%) |
Aug 22, 2019 | 77.36 | 77.47 | 76.57 | 76.85 | 2,035,436 | -0.39(-0.50%) |
Aug 21, 2019 | 77.13 | 77.36 | 76.83 | 77.24 | 1,236,400 | +0.49(+0.64%) |
Aug 20, 2019 | 77.04 | 77.30 | 76.70 | 76.74 | 1,878,649 | -0.54(-0.70%) |
Aug 19, 2019 | 77.32 | 77.55 | 76.78 | 77.29 | 1,718,030 | +0.47(+0.62%) |
Aug 16, 2019 | 77.05 | 77.31 | 76.52 | 76.81 | 3,197,606 | +0.47(+0.62%) |
Aug 15, 2019 | 75.55 | 76.86 | 75.28 | 76.34 | 2,629,433 | +0.34(+0.44%) |
Aug 14, 2019 | 75.84 | 76.45 | 75.19 | 76.00 | 2,936,199 | -0.68(-0.89%) |
Aug 13, 2019 | 76.00 | 77.32 | 75.85 | 76.68 | 2,591,055 | +0.67(+0.88%) |
Aug 12, 2019 | 76.14 | 76.67 | 75.84 | 76.01 | 1,911,261 | -0.57(-0.75%) |
Aug 09, 2019 | 76.66 | 77.27 | 76.08 | 76.58 | 2,731,580 | -0.38(-0.49%) |
Aug 08, 2019 | 76.01 | 77.12 | 75.90 | 76.96 | 3,060,370 | +1.40(+1.86%) |
Aug 07, 2019 | 75.57 | 75.87 | 74.36 | 75.56 | 3,535,384 | -0.79(-1.04%) |
Aug 06, 2019 | 75.59 | 76.39 | 75.05 | 76.35 | 4,059,410 | +1.08(+1.43%) |
Aug 05, 2019 | 75.92 | 76.00 | 74.71 | 75.27 | 4,095,663 | -1.52(-1.98%) |
Aug 02, 2019 | 78.43 | 78.43 | 75.86 | 76.79 | 5,494,336 | -1.56(-1.99%) |