Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 74.66 | 74.70 | 73.82 | 74.12 | 926,175 | -0.85(-1.14%) |
Oct 30, 2019 | 74.07 | 75.10 | 73.82 | 74.97 | 945,285 | +0.61(+0.83%) |
Oct 29, 2019 | 74.14 | 74.61 | 73.97 | 74.36 | 873,502 | -0.20(-0.27%) |
Oct 28, 2019 | 74.02 | 74.70 | 73.98 | 74.56 | 1,179,825 | +0.77(+1.05%) |
Oct 25, 2019 | 73.51 | 74.03 | 73.25 | 73.78 | 667,053 | +0.18(+0.25%) |
Oct 24, 2019 | 74.27 | 74.69 | 73.27 | 73.60 | 1,671,691 | -0.66(-0.88%) |
Oct 23, 2019 | 72.95 | 74.54 | 72.95 | 74.26 | 2,344,204 | -0.24(-0.32%) |
Oct 22, 2019 | 73.57 | 74.85 | 73.16 | 74.50 | 2,131,752 | +0.92(+1.25%) |
Oct 21, 2019 | 72.71 | 73.71 | 72.71 | 73.58 | 963,380 | +0.95(+1.30%) |
Oct 18, 2019 | 72.74 | 73.13 | 72.58 | 72.63 | 806,082 | -0.01(-0.01%) |
Oct 17, 2019 | 72.60 | 73.00 | 72.12 | 72.64 | 946,963 | +0.36(+0.50%) |
Oct 16, 2019 | 72.35 | 72.71 | 71.81 | 72.28 | 924,244 | +0.31(+0.43%) |
Oct 15, 2019 | 71.70 | 72.74 | 71.32 | 71.97 | 912,541 | +0.32(+0.45%) |
Oct 14, 2019 | 71.84 | 72.03 | 71.40 | 71.64 | 432,793 | -0.46(-0.63%) |
Oct 11, 2019 | 71.98 | 72.95 | 71.62 | 72.10 | 949,574 | +1.22(+1.72%) |
Oct 10, 2019 | 70.20 | 71.03 | 70.14 | 70.88 | 864,343 | +0.70(+0.99%) |
Oct 09, 2019 | 69.87 | 70.53 | 69.60 | 70.19 | 1,016,436 | +0.70(+1.01%) |
Oct 08, 2019 | 69.89 | 70.16 | 69.45 | 69.48 | 1,246,087 | -1.00(-1.42%) |
Oct 07, 2019 | 70.30 | 70.59 | 69.99 | 70.48 | 1,144,816 | -0.04(-0.06%) |
Oct 04, 2019 | 70.88 | 70.92 | 69.94 | 70.53 | 1,362,684 | -0.11(-0.15%) |
Oct 03, 2019 | 69.89 | 70.75 | 69.51 | 70.63 | 2,009,776 | +0.29(+0.41%) |
Oct 02, 2019 | 71.21 | 71.39 | 69.91 | 70.34 | 1,662,448 | -1.59(-2.21%) |
Oct 01, 2019 | 74.05 | 74.34 | 71.59 | 71.94 | 1,308,778 | -2.59(-3.47%) |
Sep 30, 2019 | 74.27 | 75.14 | 74.21 | 74.52 | 999,018 | +0.36(+0.49%) |
Sep 27, 2019 | 74.58 | 74.80 | 73.84 | 74.16 | 668,861 | -0.05(-0.07%) |
Sep 26, 2019 | 74.48 | 74.77 | 73.88 | 74.21 | 841,466 | -0.14(-0.19%) |
Sep 25, 2019 | 74.14 | 74.47 | 73.32 | 74.35 | 1,171,963 | +0.07(+0.10%) |
Sep 24, 2019 | 74.32 | 75.45 | 73.95 | 74.27 | 1,008,594 | +0.17(+0.23%) |
Sep 23, 2019 | 74.24 | 74.40 | 73.60 | 74.10 | 938,689 | -0.13(-0.18%) |
Sep 20, 2019 | 75.83 | 76.03 | 74.17 | 74.23 | 1,348,214 | -1.53(-2.02%) |
Sep 19, 2019 | 75.15 | 76.17 | 75.15 | 75.77 | 624,356 | +0.44(+0.58%) |
Sep 18, 2019 | 75.68 | 75.72 | 74.82 | 75.33 | 672,737 | -0.47(-0.62%) |
Sep 17, 2019 | 75.90 | 76.12 | 74.49 | 75.80 | 820,223 | +0.04(+0.05%) |
Sep 16, 2019 | 75.84 | 76.47 | 75.53 | 75.76 | 854,453 | -0.63(-0.83%) |
Sep 13, 2019 | 76.66 | 77.53 | 76.04 | 76.39 | 1,219,675 | -0.21(-0.27%) |
Sep 12, 2019 | 76.64 | 77.12 | 76.31 | 76.60 | 693,338 | -0.05(-0.06%) |
Sep 11, 2019 | 77.29 | 77.46 | 75.57 | 76.65 | 1,038,078 | -0.61(-0.79%) |
Sep 10, 2019 | 76.43 | 77.26 | 76.02 | 77.26 | 891,530 | +0.75(+0.99%) |
Sep 09, 2019 | 76.98 | 77.08 | 75.99 | 76.50 | 966,846 | -0.47(-0.61%) |
Sep 06, 2019 | 77.88 | 77.88 | 76.77 | 76.98 | 656,683 | +0.05(+0.07%) |
Sep 05, 2019 | 75.81 | 77.03 | 75.81 | 76.92 | 900,168 | +1.71(+2.27%) |
Sep 04, 2019 | 75.07 | 75.98 | 75.07 | 75.22 | 544,254 | +0.62(+0.83%) |
Sep 03, 2019 | 75.12 | 75.52 | 74.35 | 74.60 | 1,279,637 | -1.04(-1.38%) |
Aug 30, 2019 | 76.28 | 76.38 | 75.29 | 75.64 | 888,609 | -0.10(-0.13%) |
Aug 29, 2019 | 74.78 | 75.82 | 74.67 | 75.74 | 638,675 | +1.49(+2.00%) |
Aug 28, 2019 | 74.20 | 74.58 | 73.98 | 74.25 | 726,228 | -0.24(-0.32%) |
Aug 27, 2019 | 74.26 | 74.86 | 74.13 | 74.49 | 1,300,418 | +0.29(+0.39%) |
Aug 26, 2019 | 74.11 | 74.60 | 73.60 | 74.21 | 863,110 | +0.40(+0.55%) |
Aug 23, 2019 | 75.37 | 75.59 | 73.51 | 73.80 | 765,702 | -1.59(-2.11%) |
Aug 22, 2019 | 76.22 | 76.48 | 75.26 | 75.40 | 629,062 | -0.72(-0.95%) |
Aug 21, 2019 | 76.28 | 76.31 | 75.88 | 76.12 | 541,710 | +0.49(+0.65%) |
Aug 20, 2019 | 76.23 | 76.31 | 75.62 | 75.63 | 569,989 | -0.86(-1.13%) |
Aug 19, 2019 | 76.64 | 77.00 | 76.40 | 76.49 | 617,595 | +0.57(+0.75%) |
Aug 16, 2019 | 74.93 | 76.00 | 74.60 | 75.92 | 1,076,807 | +1.67(+2.26%) |
Aug 15, 2019 | 74.75 | 75.00 | 73.80 | 74.25 | 1,177,086 | -0.40(-0.54%) |
Aug 14, 2019 | 75.90 | 76.13 | 74.51 | 74.65 | 948,001 | -2.36(-3.06%) |
Aug 13, 2019 | 75.90 | 77.42 | 75.87 | 77.00 | 1,188,897 | +0.64(+0.84%) |
Aug 12, 2019 | 76.56 | 77.05 | 75.90 | 76.36 | 723,649 | -0.80(-1.03%) |
Aug 09, 2019 | 76.86 | 77.44 | 76.45 | 77.16 | 893,603 | -0.01(-0.01%) |
Aug 08, 2019 | 76.31 | 77.19 | 75.58 | 77.17 | 986,114 | +1.30(+1.71%) |
Aug 07, 2019 | 74.53 | 75.90 | 74.25 | 75.87 | 999,477 | +0.55(+0.73%) |
Aug 06, 2019 | 75.47 | 76.08 | 73.98 | 75.32 | 1,240,059 | +0.39(+0.53%) |
Aug 05, 2019 | 75.34 | 76.35 | 74.78 | 74.93 | 960,398 | -1.44(-1.89%) |
Aug 02, 2019 | 76.50 | 76.77 | 75.50 | 76.37 | 895,674 | -0.36(-0.47%) |