Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 77.26 | 77.97 | 76.67 | 76.95 | 308,643 | -0.38(-0.49%) |
Oct 30, 2019 | 76.54 | 77.70 | 76.33 | 77.32 | 323,752 | +0.79(+1.03%) |
Oct 29, 2019 | 76.62 | 77.29 | 76.40 | 76.53 | 296,625 | +0.06(+0.08%) |
Oct 28, 2019 | 77.16 | 77.46 | 76.43 | 76.47 | 326,566 | -0.77(-1.00%) |
Oct 25, 2019 | 76.40 | 78.16 | 76.39 | 77.24 | 328,455 | +0.76(+0.99%) |
Oct 24, 2019 | 76.89 | 77.10 | 76.20 | 76.48 | 319,430 | -0.42(-0.55%) |
Oct 23, 2019 | 76.46 | 77.27 | 76.01 | 76.90 | 502,257 | +0.41(+0.54%) |
Oct 22, 2019 | 77.57 | 78.14 | 76.38 | 76.49 | 427,937 | -1.20(-1.54%) |
Oct 21, 2019 | 78.65 | 79.10 | 77.56 | 77.69 | 453,766 | -0.96(-1.22%) |
Oct 18, 2019 | 78.70 | 79.41 | 77.50 | 78.65 | 556,452 | -0.42(-0.53%) |
Oct 17, 2019 | 79.35 | 79.63 | 78.25 | 79.07 | 301,198 | -0.24(-0.30%) |
Oct 16, 2019 | 79.90 | 80.32 | 78.16 | 79.31 | 590,106 | -0.92(-1.15%) |
Oct 15, 2019 | 81.29 | 81.32 | 79.81 | 80.23 | 628,070 | -1.16(-1.43%) |
Oct 14, 2019 | 83.42 | 83.57 | 81.24 | 81.40 | 359,283 | -2.17(-2.60%) |
Oct 11, 2019 | 83.62 | 84.41 | 82.57 | 83.57 | 457,195 | +0.63(+0.76%) |
Oct 10, 2019 | 83.20 | 83.51 | 82.42 | 82.94 | 408,952 | -0.25(-0.30%) |
Oct 09, 2019 | 82.80 | 83.31 | 82.11 | 83.18 | 230,104 | +0.77(+0.93%) |
Oct 08, 2019 | 82.30 | 82.92 | 81.54 | 82.41 | 399,177 | -0.27(-0.33%) |
Oct 07, 2019 | 84.18 | 84.60 | 82.67 | 82.69 | 358,764 | -1.36(-1.61%) |
Oct 04, 2019 | 84.63 | 85.28 | 83.01 | 84.04 | 400,741 | -0.58(-0.68%) |
Oct 03, 2019 | 83.76 | 84.66 | 83.45 | 84.62 | 300,609 | +0.66(+0.79%) |
Oct 02, 2019 | 83.84 | 85.04 | 83.35 | 83.96 | 564,978 | +0.03(+0.03%) |
Oct 01, 2019 | 83.44 | 85.11 | 82.98 | 83.93 | 557,167 | +0.49(+0.58%) |
Sep 30, 2019 | 83.27 | 83.94 | 82.25 | 83.45 | 533,553 | +0.61(+0.74%) |
Sep 27, 2019 | 82.54 | 83.61 | 82.43 | 82.83 | 308,582 | +0.21(+0.25%) |
Sep 26, 2019 | 82.35 | 83.06 | 81.76 | 82.62 | 349,250 | +0.08(+0.10%) |
Sep 25, 2019 | 82.65 | 83.10 | 82.17 | 82.54 | 257,203 | -0.14(-0.17%) |
Sep 24, 2019 | 82.75 | 83.15 | 82.12 | 82.68 | 356,994 | +0.24(+0.29%) |
Sep 23, 2019 | 81.75 | 83.03 | 81.61 | 82.44 | 432,076 | +0.41(+0.50%) |
Sep 20, 2019 | 81.78 | 82.66 | 81.46 | 82.03 | 609,411 | +0.15(+0.18%) |
Sep 19, 2019 | 81.91 | 82.65 | 81.39 | 81.88 | 331,507 | -0.35(-0.42%) |
Sep 18, 2019 | 81.93 | 82.86 | 81.09 | 82.23 | 422,306 | +0.15(+0.18%) |
Sep 17, 2019 | 81.42 | 82.83 | 81.42 | 82.08 | 347,181 | +0.23(+0.28%) |
Sep 16, 2019 | 80.35 | 81.98 | 79.87 | 81.85 | 328,667 | +1.28(+1.59%) |
Sep 13, 2019 | 79.97 | 81.66 | 79.62 | 80.57 | 397,466 | +1.06(+1.34%) |
Sep 12, 2019 | 81.78 | 82.22 | 79.39 | 79.51 | 614,336 | -2.12(-2.59%) |
Sep 11, 2019 | 82.53 | 82.79 | 81.41 | 81.63 | 609,114 | -0.82(-1.00%) |
Sep 10, 2019 | 81.57 | 82.51 | 79.93 | 82.45 | 527,012 | +1.03(+1.26%) |
Sep 09, 2019 | 80.61 | 81.74 | 80.25 | 81.42 | 492,492 | +0.71(+0.89%) |
Sep 06, 2019 | 79.49 | 81.01 | 78.89 | 80.71 | 541,929 | +1.20(+1.51%) |
Sep 05, 2019 | 78.64 | 80.35 | 78.61 | 79.51 | 548,817 | +1.01(+1.28%) |
Sep 04, 2019 | 77.17 | 79.02 | 76.84 | 78.50 | 492,224 | +1.32(+1.71%) |
Sep 03, 2019 | 77.93 | 78.22 | 76.64 | 77.18 | 591,605 | -0.95(-1.22%) |
Aug 30, 2019 | 77.80 | 78.60 | 77.17 | 78.14 | 499,016 | +0.43(+0.55%) |
Aug 29, 2019 | 78.97 | 79.02 | 77.51 | 77.71 | 443,132 | -0.79(-1.00%) |
Aug 28, 2019 | 77.53 | 78.67 | 77.32 | 78.49 | 579,419 | +0.90(+1.16%) |
Aug 27, 2019 | 78.80 | 79.13 | 77.51 | 77.60 | 462,220 | -0.99(-1.26%) |
Aug 26, 2019 | 79.00 | 79.81 | 78.37 | 78.58 | 467,331 | -0.25(-0.31%) |
Aug 23, 2019 | 78.84 | 79.56 | 78.31 | 78.83 | 419,414 | -0.24(-0.30%) |
Aug 22, 2019 | 79.56 | 80.81 | 79.02 | 79.07 | 653,935 | -0.03(-0.03%) |
Aug 21, 2019 | 80.56 | 81.37 | 78.70 | 79.10 | 666,262 | -1.21(-1.51%) |
Aug 20, 2019 | 79.29 | 80.59 | 78.45 | 80.31 | 614,230 | +1.03(+1.29%) |
Aug 19, 2019 | 80.44 | 81.01 | 79.06 | 79.28 | 594,988 | -0.90(-1.12%) |
Aug 16, 2019 | 80.94 | 81.18 | 79.75 | 80.18 | 568,136 | -0.64(-0.79%) |
Aug 15, 2019 | 81.67 | 82.11 | 80.81 | 80.82 | 581,763 | -0.63(-0.77%) |
Aug 14, 2019 | 80.37 | 82.34 | 80.07 | 81.45 | 653,472 | +0.26(+0.31%) |
Aug 13, 2019 | 80.79 | 81.69 | 80.20 | 81.19 | 654,655 | +1.37(+1.71%) |
Aug 12, 2019 | 79.89 | 81.16 | 79.65 | 79.83 | 693,984 | -0.05(-0.07%) |
Aug 09, 2019 | 80.23 | 81.07 | 79.10 | 79.88 | 1,062,556 | +0.59(+0.75%) |
Aug 08, 2019 | 76.02 | 80.34 | 73.65 | 79.29 | 3,166,622 | +11.43(+16.85%) |
Aug 07, 2019 | 65.88 | 67.89 | 65.54 | 67.86 | 886,106 | +1.81(+2.73%) |
Aug 06, 2019 | 67.01 | 67.46 | 65.86 | 66.05 | 564,363 | -0.56(-0.83%) |
Aug 05, 2019 | 65.83 | 66.76 | 64.52 | 66.61 | 792,294 | +0.13(+0.19%) |
Aug 02, 2019 | 65.98 | 66.97 | 65.97 | 66.48 | 407,165 | +0.20(+0.30%) |