Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.78 | 76.81 | 76.12 | 76.61 | 228,985 | -0.20(-0.26%) |
Oct 30, 2019 | 77.24 | 77.24 | 75.56 | 76.81 | 258,347 | -0.40(-0.52%) |
Oct 29, 2019 | 77.35 | 77.67 | 76.87 | 77.21 | 234,406 | -0.14(-0.18%) |
Oct 28, 2019 | 77.46 | 77.86 | 77.15 | 77.35 | 225,121 | -0.11(-0.14%) |
Oct 25, 2019 | 77.30 | 77.75 | 76.96 | 77.46 | 176,121 | -0.17(-0.22%) |
Oct 24, 2019 | 77.74 | 77.74 | 77.00 | 77.63 | 302,212 | +0.27(+0.35%) |
Oct 23, 2019 | 77.88 | 78.09 | 77.03 | 77.36 | 327,886 | -0.34(-0.43%) |
Oct 22, 2019 | 76.84 | 77.76 | 76.32 | 77.69 | 185,456 | +0.95(+1.23%) |
Oct 21, 2019 | 75.72 | 76.81 | 75.72 | 76.75 | 256,839 | +1.37(+1.81%) |
Oct 18, 2019 | 74.63 | 75.47 | 74.35 | 75.38 | 279,619 | +0.56(+0.74%) |
Oct 17, 2019 | 75.23 | 75.83 | 74.66 | 74.82 | 235,620 | -0.41(-0.54%) |
Oct 16, 2019 | 75.53 | 76.15 | 74.72 | 75.23 | 401,667 | -0.50(-0.66%) |
Oct 15, 2019 | 74.55 | 75.99 | 74.27 | 75.73 | 250,107 | +1.12(+1.50%) |
Oct 14, 2019 | 74.62 | 74.92 | 73.86 | 74.62 | 135,104 | -0.41(-0.55%) |
Oct 11, 2019 | 74.36 | 75.74 | 74.17 | 75.03 | 218,311 | +1.57(+2.13%) |
Oct 10, 2019 | 73.71 | 74.23 | 73.19 | 73.46 | 189,001 | +0.02(+0.02%) |
Oct 09, 2019 | 73.99 | 73.99 | 73.02 | 73.44 | 163,685 | +0.01(+0.01%) |
Oct 08, 2019 | 73.16 | 73.86 | 72.52 | 73.43 | 287,840 | -0.28(-0.38%) |
Oct 07, 2019 | 73.80 | 73.92 | 73.20 | 73.71 | 170,430 | -0.14(-0.18%) |
Oct 04, 2019 | 73.49 | 74.07 | 72.88 | 73.85 | 238,088 | +0.41(+0.56%) |
Oct 03, 2019 | 72.87 | 73.91 | 72.16 | 73.44 | 191,428 | +0.40(+0.55%) |
Oct 02, 2019 | 72.95 | 73.32 | 72.04 | 73.04 | 301,675 | -0.34(-0.46%) |
Oct 01, 2019 | 74.81 | 75.45 | 73.38 | 73.38 | 209,406 | -1.08(-1.45%) |
Sep 30, 2019 | 74.71 | 75.69 | 74.44 | 74.46 | 332,043 | -0.05(-0.06%) |
Sep 27, 2019 | 75.06 | 76.17 | 74.26 | 74.51 | 353,891 | -0.27(-0.37%) |
Sep 26, 2019 | 74.91 | 75.27 | 74.17 | 74.78 | 349,987 | +0.48(+0.64%) |
Sep 25, 2019 | 73.05 | 74.64 | 73.05 | 74.30 | 289,836 | +1.16(+1.59%) |
Sep 24, 2019 | 74.35 | 74.81 | 73.07 | 73.14 | 280,498 | -0.91(-1.23%) |
Sep 23, 2019 | 73.70 | 74.83 | 72.97 | 74.05 | 303,869 | +0.13(+0.18%) |
Sep 20, 2019 | 73.48 | 74.68 | 73.10 | 73.92 | 493,722 | +0.38(+0.51%) |
Sep 19, 2019 | 73.82 | 74.63 | 73.19 | 73.54 | 263,860 | -0.21(-0.28%) |
Sep 18, 2019 | 73.71 | 74.04 | 72.29 | 73.74 | 247,086 | +0.28(+0.38%) |
Sep 17, 2019 | 73.91 | 74.26 | 73.09 | 73.46 | 177,051 | -0.62(-0.84%) |
Sep 16, 2019 | 74.09 | 74.71 | 73.28 | 74.09 | 315,378 | -0.12(-0.16%) |
Sep 13, 2019 | 73.69 | 74.59 | 72.87 | 74.20 | 292,901 | +0.85(+1.15%) |
Sep 12, 2019 | 74.16 | 74.16 | 72.81 | 73.36 | 274,382 | -0.42(-0.57%) |
Sep 11, 2019 | 72.77 | 74.38 | 72.25 | 73.78 | 256,787 | +1.16(+1.60%) |
Sep 10, 2019 | 72.32 | 73.03 | 71.19 | 72.62 | 605,598 | +0.20(+0.27%) |
Sep 09, 2019 | 71.58 | 72.60 | 70.94 | 72.42 | 330,944 | +0.71(+0.99%) |
Sep 06, 2019 | 73.37 | 73.64 | 71.67 | 71.71 | 225,701 | -1.61(-2.20%) |
Sep 05, 2019 | 72.46 | 73.75 | 72.38 | 73.32 | 224,381 | +1.22(+1.70%) |
Sep 04, 2019 | 71.92 | 72.23 | 71.53 | 72.10 | 283,162 | +0.81(+1.14%) |
Sep 03, 2019 | 71.35 | 71.80 | 70.68 | 71.29 | 266,539 | -0.43(-0.60%) |
Aug 30, 2019 | 71.77 | 72.29 | 71.29 | 71.72 | 279,461 | +0.05(+0.06%) |
Aug 29, 2019 | 71.80 | 72.46 | 71.57 | 71.67 | 159,881 | +0.44(+0.62%) |
Aug 28, 2019 | 70.48 | 71.66 | 70.32 | 71.23 | 259,247 | +0.79(+1.12%) |
Aug 27, 2019 | 72.00 | 72.11 | 70.34 | 70.44 | 330,229 | -0.99(-1.39%) |
Aug 26, 2019 | 71.97 | 72.11 | 70.72 | 71.43 | 191,481 | +0.19(+0.27%) |
Aug 23, 2019 | 73.19 | 73.66 | 71.08 | 71.24 | 223,924 | -2.16(-2.94%) |
Aug 22, 2019 | 73.69 | 74.43 | 73.23 | 73.40 | 424,275 | -0.39(-0.52%) |
Aug 21, 2019 | 74.64 | 74.64 | 73.54 | 73.79 | 450,876 | -0.02(-0.02%) |
Aug 20, 2019 | 74.42 | 74.42 | 73.51 | 73.81 | 272,173 | -0.64(-0.86%) |
Aug 19, 2019 | 73.97 | 75.18 | 73.53 | 74.45 | 363,536 | +1.09(+1.49%) |
Aug 16, 2019 | 72.33 | 73.62 | 72.22 | 73.36 | 407,084 | +1.32(+1.84%) |
Aug 15, 2019 | 72.45 | 72.73 | 71.51 | 72.03 | 445,784 | -0.09(-0.12%) |
Aug 14, 2019 | 72.37 | 72.66 | 71.40 | 72.12 | 433,160 | -1.37(-1.86%) |
Aug 13, 2019 | 72.20 | 74.20 | 71.95 | 73.49 | 573,351 | +1.96(+2.74%) |
Aug 12, 2019 | 70.99 | 71.85 | 70.99 | 71.53 | 449,916 | +0.26(+0.37%) |
Aug 09, 2019 | 71.38 | 71.78 | 70.97 | 71.27 | 568,918 | -0.31(-0.43%) |
Aug 08, 2019 | 68.34 | 72.07 | 67.77 | 71.57 | 543,467 | +3.66(+5.40%) |
Aug 07, 2019 | 67.32 | 68.67 | 66.84 | 67.91 | 436,864 | -0.51(-0.75%) |
Aug 06, 2019 | 65.58 | 69.49 | 65.09 | 68.42 | 491,566 | +3.45(+5.31%) |
Aug 05, 2019 | 65.59 | 66.19 | 63.77 | 64.97 | 362,518 | -1.47(-2.21%) |
Aug 02, 2019 | 66.17 | 67.08 | 66.10 | 66.44 | 229,589 | -0.09(-0.14%) |