Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.29 | 82.35 | 80.63 | 80.73 | 1,268,270 | -0.43(-0.53%) |
Oct 30, 2019 | 81.37 | 81.75 | 80.80 | 81.17 | 1,277,164 | +0.28(+0.35%) |
Oct 29, 2019 | 78.27 | 81.22 | 77.44 | 80.88 | 3,307,252 | +5.22(+6.90%) |
Oct 28, 2019 | 75.29 | 75.86 | 75.11 | 75.66 | 1,226,824 | +0.78(+1.04%) |
Oct 25, 2019 | 74.70 | 75.19 | 74.29 | 74.88 | 822,306 | -0.06(-0.07%) |
Oct 24, 2019 | 74.36 | 74.98 | 73.78 | 74.94 | 765,034 | +0.75(+1.01%) |
Oct 23, 2019 | 74.06 | 75.03 | 73.96 | 74.19 | 862,986 | -0.05(-0.06%) |
Oct 22, 2019 | 75.73 | 75.94 | 74.04 | 74.24 | 1,128,386 | -1.45(-1.92%) |
Oct 21, 2019 | 76.54 | 76.54 | 75.46 | 75.69 | 1,323,347 | -0.73(-0.96%) |
Oct 18, 2019 | 76.33 | 76.59 | 75.75 | 76.42 | 1,354,419 | -0.08(-0.11%) |
Oct 17, 2019 | 76.44 | 76.68 | 75.74 | 76.50 | 1,314,784 | +0.35(+0.45%) |
Oct 16, 2019 | 76.55 | 77.05 | 75.91 | 76.16 | 1,457,242 | -0.83(-1.08%) |
Oct 15, 2019 | 77.34 | 78.23 | 76.97 | 76.99 | 1,413,076 | -0.22(-0.28%) |
Oct 14, 2019 | 78.15 | 78.30 | 77.02 | 77.20 | 759,096 | -0.66(-0.84%) |
Oct 11, 2019 | 78.38 | 78.91 | 77.82 | 77.86 | 1,138,775 | +0.10(+0.13%) |
Oct 10, 2019 | 77.49 | 78.35 | 77.48 | 77.76 | 1,479,073 | +0.33(+0.42%) |
Oct 09, 2019 | 77.20 | 77.57 | 76.51 | 77.43 | 1,086,423 | +0.81(+1.05%) |
Oct 08, 2019 | 77.84 | 77.84 | 76.61 | 76.62 | 1,187,565 | -1.84(-2.34%) |
Oct 07, 2019 | 78.30 | 79.10 | 78.15 | 78.46 | 1,152,313 | +0.16(+0.20%) |
Oct 04, 2019 | 78.13 | 78.48 | 77.48 | 78.30 | 3,134,356 | +0.59(+0.76%) |
Oct 03, 2019 | 77.73 | 78.13 | 76.89 | 77.71 | 741,401 | +0.04(+0.05%) |
Oct 02, 2019 | 78.65 | 78.72 | 76.88 | 77.67 | 1,308,619 | -1.70(-2.15%) |
Oct 01, 2019 | 80.63 | 80.85 | 79.11 | 79.38 | 726,568 | -1.03(-1.28%) |
Sep 30, 2019 | 79.60 | 80.82 | 79.56 | 80.41 | 964,688 | +0.81(+1.01%) |
Sep 27, 2019 | 81.94 | 81.94 | 78.96 | 79.60 | 934,560 | -1.98(-2.42%) |
Sep 26, 2019 | 81.56 | 81.87 | 80.73 | 81.58 | 810,135 | +0.08(+0.10%) |
Sep 25, 2019 | 80.68 | 81.64 | 80.01 | 81.49 | 1,189,965 | +0.96(+1.20%) |
Sep 24, 2019 | 80.81 | 81.42 | 79.89 | 80.53 | 1,258,148 | +0.30(+0.37%) |
Sep 23, 2019 | 80.50 | 80.79 | 79.58 | 80.23 | 1,311,892 | -0.60(-0.74%) |
Sep 20, 2019 | 82.15 | 82.50 | 80.74 | 80.83 | 3,975,034 | -0.97(-1.19%) |
Sep 19, 2019 | 82.20 | 82.63 | 81.63 | 81.80 | 1,001,225 | -0.22(-0.26%) |
Sep 18, 2019 | 81.05 | 82.06 | 80.89 | 82.02 | 777,257 | +0.84(+1.04%) |
Sep 17, 2019 | 80.96 | 81.46 | 80.57 | 81.17 | 1,069,778 | +0.37(+0.46%) |
Sep 16, 2019 | 80.08 | 81.12 | 79.88 | 80.80 | 901,792 | +0.45(+0.56%) |
Sep 13, 2019 | 80.77 | 81.26 | 80.17 | 80.35 | 1,090,605 | -0.18(-0.22%) |
Sep 12, 2019 | 80.10 | 81.18 | 79.82 | 80.53 | 1,201,524 | +1.04(+1.30%) |
Sep 11, 2019 | 78.24 | 79.49 | 77.71 | 79.49 | 1,376,068 | +1.17(+1.49%) |
Sep 10, 2019 | 78.92 | 78.92 | 77.68 | 78.33 | 1,843,387 | -0.87(-1.10%) |
Sep 09, 2019 | 81.86 | 82.10 | 78.49 | 79.19 | 1,818,418 | -2.52(-3.08%) |
Sep 06, 2019 | 82.99 | 83.00 | 81.56 | 81.71 | 1,031,866 | -1.12(-1.35%) |
Sep 05, 2019 | 82.61 | 82.98 | 82.10 | 82.83 | 1,340,227 | +1.12(+1.37%) |
Sep 04, 2019 | 81.25 | 81.94 | 81.15 | 81.71 | 737,518 | +1.18(+1.47%) |
Sep 03, 2019 | 80.96 | 81.35 | 80.19 | 80.53 | 1,754,899 | -0.94(-1.16%) |
Aug 30, 2019 | 81.91 | 82.34 | 81.03 | 81.47 | 1,242,142 | +0.15(+0.18%) |
Aug 29, 2019 | 80.49 | 81.63 | 80.49 | 81.32 | 1,306,537 | +1.38(+1.73%) |
Aug 28, 2019 | 78.87 | 80.14 | 78.47 | 79.94 | 1,698,998 | +0.64(+0.81%) |
Aug 27, 2019 | 79.15 | 79.42 | 78.47 | 79.30 | 1,559,819 | +0.68(+0.87%) |
Aug 26, 2019 | 78.19 | 78.64 | 77.61 | 78.62 | 1,606,754 | +0.83(+1.07%) |
Aug 23, 2019 | 79.43 | 80.06 | 77.47 | 77.79 | 1,438,050 | -2.01(-2.51%) |
Aug 22, 2019 | 80.07 | 80.07 | 78.91 | 79.79 | 1,173,506 | +0.02(+0.02%) |
Aug 21, 2019 | 79.71 | 79.77 | 79.16 | 79.77 | 874,572 | +1.00(+1.27%) |
Aug 20, 2019 | 79.39 | 79.79 | 78.71 | 78.78 | 1,436,063 | -0.57(-0.72%) |
Aug 19, 2019 | 79.27 | 79.85 | 79.00 | 79.34 | 1,652,081 | +1.18(+1.50%) |
Aug 16, 2019 | 77.93 | 78.47 | 77.86 | 78.17 | 1,459,710 | +0.85(+1.10%) |
Aug 15, 2019 | 77.40 | 77.82 | 76.85 | 77.32 | 1,086,747 | +0.08(+0.11%) |
Aug 14, 2019 | 77.80 | 78.38 | 76.78 | 77.24 | 1,850,785 | -1.35(-1.72%) |
Aug 13, 2019 | 77.26 | 78.80 | 77.16 | 78.59 | 1,876,740 | +1.14(+1.47%) |
Aug 12, 2019 | 77.59 | 78.70 | 77.01 | 77.45 | 1,165,337 | -0.01(-0.01%) |
Aug 09, 2019 | 77.46 | 78.06 | 76.50 | 77.46 | 1,678,672 | -0.78(-1.00%) |
Aug 08, 2019 | 75.80 | 78.38 | 75.73 | 78.24 | 36,585,848 | +3.11(+4.13%) |
Aug 07, 2019 | 74.14 | 75.71 | 73.26 | 75.14 | 2,194,563 | +0.49(+0.66%) |
Aug 06, 2019 | 74.13 | 74.85 | 73.19 | 74.64 | 2,078,242 | +0.99(+1.34%) |
Aug 05, 2019 | 75.18 | 75.56 | 73.06 | 73.66 | 2,150,804 | -2.69(-3.52%) |
Aug 02, 2019 | 76.10 | 76.72 | 74.64 | 76.34 | 3,600,862 | -1.45(-1.86%) |