Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.61 | 80.00 | 78.14 | 79.28 | 908,566 | +1.08(+1.38%) |
Oct 30, 2019 | 78.43 | 78.49 | 77.37 | 78.20 | 355,404 | -0.09(-0.11%) |
Oct 29, 2019 | 77.18 | 78.55 | 77.18 | 78.29 | 634,782 | +0.66(+0.85%) |
Oct 28, 2019 | 77.76 | 78.68 | 77.18 | 77.63 | 391,264 | +0.46(+0.60%) |
Oct 25, 2019 | 76.10 | 77.64 | 75.25 | 77.17 | 429,400 | +0.98(+1.29%) |
Oct 24, 2019 | 77.18 | 77.36 | 75.83 | 76.19 | 396,114 | -0.39(-0.51%) |
Oct 23, 2019 | 76.03 | 76.95 | 75.54 | 76.58 | 424,840 | +0.23(+0.30%) |
Oct 22, 2019 | 76.15 | 76.77 | 75.31 | 76.35 | 360,218 | +0.23(+0.30%) |
Oct 21, 2019 | 76.24 | 76.75 | 75.69 | 76.12 | 323,314 | +0.48(+0.63%) |
Oct 18, 2019 | 75.91 | 76.17 | 75.47 | 75.64 | 421,900 | -0.41(-0.54%) |
Oct 17, 2019 | 76.09 | 76.19 | 75.38 | 76.05 | 432,284 | +0.41(+0.54%) |
Oct 16, 2019 | 75.00 | 76.81 | 75.00 | 75.64 | 524,643 | +0.74(+0.99%) |
Oct 15, 2019 | 74.43 | 75.60 | 74.05 | 74.90 | 1,310,610 | +1.01(+1.37%) |
Oct 14, 2019 | 74.06 | 74.33 | 73.54 | 73.89 | 571,506 | -0.33(-0.44%) |
Oct 11, 2019 | 74.32 | 75.61 | 74.16 | 74.22 | 515,000 | +1.06(+1.45%) |
Oct 10, 2019 | 72.32 | 73.44 | 72.22 | 73.16 | 571,143 | +0.97(+1.34%) |
Oct 09, 2019 | 72.16 | 72.67 | 71.78 | 72.19 | 405,062 | +0.87(+1.22%) |
Oct 08, 2019 | 72.18 | 72.32 | 71.27 | 71.32 | 524,294 | -1.40(-1.93%) |
Oct 07, 2019 | 74.04 | 74.34 | 72.71 | 72.72 | 1,025,865 | -1.61(-2.17%) |
Oct 04, 2019 | 72.87 | 74.37 | 71.32 | 74.33 | 928,200 | +1.49(+2.05%) |
Oct 03, 2019 | 72.51 | 72.95 | 71.33 | 72.84 | 1,472,613 | +0.12(+0.17%) |
Oct 02, 2019 | 72.33 | 72.98 | 71.51 | 72.72 | 738,644 | -0.27(-0.37%) |
Oct 01, 2019 | 75.05 | 75.85 | 72.89 | 72.99 | 372,707 | -1.59(-2.13%) |
Sep 30, 2019 | 74.26 | 74.75 | 73.77 | 74.58 | 677,930 | +0.51(+0.69%) |
Sep 27, 2019 | 74.92 | 75.72 | 73.67 | 74.07 | 441,000 | -0.38(-0.51%) |
Sep 26, 2019 | 74.70 | 74.70 | 73.73 | 74.45 | 920,597 | -0.20(-0.27%) |
Sep 25, 2019 | 73.80 | 75.58 | 73.18 | 74.65 | 1,185,640 | +1.21(+1.65%) |
Sep 24, 2019 | 74.97 | 75.60 | 73.35 | 73.44 | 767,507 | -1.18(-1.58%) |
Sep 23, 2019 | 73.58 | 74.75 | 73.17 | 74.62 | 1,087,357 | +0.85(+1.15%) |
Sep 20, 2019 | 75.13 | 75.25 | 73.66 | 73.77 | 1,642,700 | -1.03(-1.38%) |
Sep 19, 2019 | 75.78 | 76.14 | 74.65 | 74.80 | 808,420 | -0.68(-0.90%) |
Sep 18, 2019 | 75.14 | 75.62 | 74.66 | 75.48 | 666,211 | +0.18(+0.24%) |
Sep 17, 2019 | 75.76 | 75.76 | 74.38 | 75.30 | 475,517 | -0.79(-1.04%) |
Sep 16, 2019 | 76.08 | 76.75 | 75.97 | 76.09 | 492,831 | -0.53(-0.69%) |
Sep 13, 2019 | 77.72 | 77.86 | 76.52 | 76.62 | 518,100 | -0.74(-0.96%) |
Sep 12, 2019 | 77.00 | 77.75 | 75.64 | 77.36 | 493,194 | +0.80(+1.04%) |
Sep 11, 2019 | 75.93 | 76.64 | 75.14 | 76.56 | 422,062 | +0.96(+1.27%) |
Sep 10, 2019 | 74.13 | 75.66 | 73.21 | 75.60 | 429,627 | +1.38(+1.86%) |
Sep 09, 2019 | 73.09 | 74.33 | 72.26 | 74.22 | 483,508 | +1.42(+1.95%) |
Sep 06, 2019 | 72.65 | 73.50 | 72.15 | 72.80 | 466,800 | +0.62(+0.86%) |
Sep 05, 2019 | 70.50 | 72.47 | 69.92 | 72.18 | 536,245 | +2.45(+3.51%) |
Sep 04, 2019 | 69.12 | 69.78 | 68.72 | 69.73 | 514,510 | +1.64(+2.41%) |
Sep 03, 2019 | 68.45 | 68.67 | 67.55 | 68.09 | 583,449 | -1.11(-1.60%) |
Aug 30, 2019 | 69.79 | 69.79 | 68.87 | 69.20 | 667,000 | +0.01(+0.01%) |
Aug 29, 2019 | 68.41 | 70.22 | 68.41 | 69.19 | 623,310 | +1.84(+2.73%) |
Aug 28, 2019 | 67.00 | 68.00 | 66.51 | 67.35 | 713,590 | -0.03(-0.04%) |
Aug 27, 2019 | 68.42 | 68.58 | 66.25 | 67.38 | 929,309 | -0.69(-1.01%) |
Aug 26, 2019 | 68.12 | 68.38 | 67.61 | 68.07 | 524,901 | +0.76(+1.13%) |
Aug 23, 2019 | 68.26 | 69.34 | 67.18 | 67.31 | 493,900 | -1.58(-2.29%) |
Aug 22, 2019 | 69.05 | 69.47 | 68.51 | 68.89 | 267,817 | +0.23(+0.33%) |
Aug 21, 2019 | 68.57 | 69.20 | 68.42 | 68.66 | 361,862 | +0.90(+1.33%) |
Aug 20, 2019 | 68.41 | 68.49 | 67.72 | 67.76 | 417,662 | -0.73(-1.07%) |
Aug 19, 2019 | 69.41 | 70.01 | 68.46 | 68.49 | 596,900 | +0.47(+0.69%) |
Aug 16, 2019 | 66.59 | 68.25 | 66.59 | 68.02 | 457,000 | +1.98(+3.00%) |
Aug 15, 2019 | 66.73 | 67.17 | 65.68 | 66.04 | 387,224 | -0.64(-0.96%) |
Aug 14, 2019 | 67.77 | 68.04 | 66.41 | 66.68 | 497,759 | -2.44(-3.53%) |
Aug 13, 2019 | 67.54 | 69.83 | 67.35 | 69.12 | 655,212 | +1.25(+1.84%) |
Aug 12, 2019 | 68.08 | 68.85 | 67.59 | 67.87 | 245,225 | -0.87(-1.27%) |
Aug 09, 2019 | 69.24 | 69.46 | 68.16 | 68.74 | 432,900 | -1.04(-1.49%) |
Aug 08, 2019 | 68.40 | 69.86 | 68.28 | 69.78 | 747,828 | +1.90(+2.80%) |
Aug 07, 2019 | 66.80 | 68.28 | 66.42 | 67.88 | 743,321 | +0.03(+0.04%) |
Aug 06, 2019 | 69.44 | 69.94 | 67.12 | 67.85 | 933,378 | -1.01(-1.47%) |
Aug 05, 2019 | 68.92 | 69.52 | 68.22 | 68.86 | 887,688 | -1.55(-2.20%) |
Aug 02, 2019 | 71.17 | 71.99 | 70.31 | 70.41 | 707,900 | -1.50(-2.09%) |