Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.14 | 76.71 | 74.24 | 75.71 | 8,980,453 | -0.39(-0.52%) |
Oct 30, 2019 | 79.76 | 79.90 | 75.85 | 76.10 | 9,177,962 | -2.94(-3.72%) |
Oct 29, 2019 | 77.22 | 80.01 | 76.71 | 79.04 | 8,372,298 | +1.29(+1.66%) |
Oct 28, 2019 | 78.86 | 79.90 | 77.68 | 77.75 | 6,414,796 | -0.54(-0.69%) |
Oct 25, 2019 | 76.71 | 78.76 | 76.28 | 78.29 | 7,365,414 | +1.61(+2.10%) |
Oct 24, 2019 | 77.93 | 77.97 | 75.82 | 76.68 | 5,356,885 | -0.25(-0.33%) |
Oct 23, 2019 | 75.24 | 77.86 | 74.46 | 76.93 | 7,422,742 | +1.47(+1.95%) |
Oct 22, 2019 | 74.53 | 76.89 | 73.77 | 75.46 | 9,131,403 | +1.22(+1.64%) |
Oct 21, 2019 | 73.17 | 74.63 | 73.02 | 74.24 | 5,217,680 | +0.54(+0.73%) |
Oct 18, 2019 | 75.28 | 75.89 | 73.42 | 73.70 | 6,248,131 | -1.40(-1.86%) |
Oct 17, 2019 | 74.71 | 75.50 | 73.95 | 75.10 | 6,372,375 | +0.36(+0.48%) |
Oct 16, 2019 | 75.21 | 76.50 | 74.49 | 74.74 | 6,139,219 | -0.54(-0.71%) |
Oct 15, 2019 | 74.85 | 76.82 | 73.99 | 75.28 | 7,080,890 | +0.07(+0.10%) |
Oct 14, 2019 | 75.06 | 75.57 | 73.42 | 75.21 | 5,285,681 | -1.00(-1.32%) |
Oct 11, 2019 | 75.60 | 77.31 | 75.60 | 76.21 | 7,863,186 | +1.83(+2.46%) |
Oct 10, 2019 | 74.13 | 75.03 | 73.45 | 74.38 | 5,797,392 | +0.75(+1.02%) |
Oct 09, 2019 | 74.56 | 74.56 | 73.17 | 73.63 | 5,216,881 | +0.57(+0.78%) |
Oct 08, 2019 | 74.20 | 74.89 | 73.02 | 73.06 | 8,040,432 | -2.15(-2.86%) |
Oct 07, 2019 | 76.21 | 76.71 | 74.74 | 75.21 | 6,814,566 | -0.93(-1.22%) |
Oct 04, 2019 | 76.53 | 77.00 | 74.67 | 76.14 | 6,896,624 | -0.11(-0.14%) |
Oct 03, 2019 | 74.28 | 76.50 | 73.42 | 76.25 | 10,313,870 | +1.15(+1.53%) |
Oct 02, 2019 | 76.75 | 77.83 | 74.71 | 75.10 | 10,392,205 | -2.15(-2.78%) |
Oct 01, 2019 | 80.66 | 81.52 | 77.04 | 77.25 | 9,951,550 | -2.90(-3.62%) |
Sep 30, 2019 | 79.98 | 80.41 | 79.40 | 80.16 | 5,428,137 | -0.54(-0.67%) |
Sep 27, 2019 | 79.73 | 81.77 | 79.69 | 80.69 | 7,208,137 | -0.43(-0.53%) |
Sep 26, 2019 | 81.95 | 82.09 | 80.01 | 81.12 | 8,607,436 | -1.61(-1.95%) |
Sep 25, 2019 | 81.52 | 82.92 | 81.12 | 82.74 | 5,219,496 | +0.11(+0.13%) |
Sep 24, 2019 | 84.67 | 84.89 | 81.95 | 82.63 | 7,932,597 | -2.37(-2.78%) |
Sep 23, 2019 | 84.60 | 85.46 | 84.06 | 84.99 | 4,766,924 | -0.29(-0.34%) |
Sep 20, 2019 | 85.35 | 85.96 | 84.39 | 85.28 | 6,229,915 | +0.58(+0.69%) |
Sep 19, 2019 | 87.38 | 87.66 | 84.23 | 84.70 | 9,213,149 | -1.71(-1.98%) |
Sep 18, 2019 | 86.31 | 87.31 | 85.66 | 86.41 | 8,009,426 | -1.36(-1.55%) |
Sep 17, 2019 | 92.09 | 92.13 | 87.45 | 87.77 | 17,345,154 | -4.93(-5.32%) |
Sep 16, 2019 | 91.20 | 93.49 | 89.13 | 92.70 | 26,097,838 | +9.04(+10.80%) |
Sep 13, 2019 | 83.77 | 85.20 | 82.59 | 83.66 | 7,796,191 | +0.61(+0.73%) |
Sep 12, 2019 | 82.84 | 84.66 | 81.48 | 83.06 | 11,858,208 | -1.75(-2.06%) |
Sep 11, 2019 | 85.66 | 87.45 | 83.38 | 84.81 | 12,559,777 | +0.25(+0.30%) |
Sep 10, 2019 | 84.27 | 87.77 | 83.98 | 84.56 | 13,812,620 | +0.75(+0.90%) |
Sep 09, 2019 | 80.16 | 83.98 | 80.16 | 83.81 | 12,952,081 | +4.47(+5.63%) |
Sep 06, 2019 | 78.95 | 79.57 | 77.59 | 79.34 | 6,107,075 | -0.29(-0.36%) |
Sep 05, 2019 | 78.66 | 80.98 | 78.52 | 79.63 | 9,324,160 | +2.04(+2.62%) |
Sep 04, 2019 | 76.95 | 78.02 | 76.55 | 77.59 | 5,253,716 | +2.00(+2.65%) |
Sep 03, 2019 | 75.27 | 76.02 | 73.91 | 75.59 | 6,915,240 | -1.46(-1.90%) |
Aug 30, 2019 | 78.73 | 78.97 | 76.16 | 77.05 | 6,459,650 | -1.43(-1.82%) |
Aug 29, 2019 | 77.02 | 79.05 | 76.88 | 78.48 | 8,347,113 | +2.57(+3.39%) |
Aug 28, 2019 | 74.59 | 76.73 | 74.02 | 75.91 | 7,151,004 | +2.32(+3.16%) |
Aug 27, 2019 | 75.38 | 75.38 | 73.05 | 73.59 | 6,844,127 | -1.07(-1.44%) |
Aug 26, 2019 | 75.48 | 76.20 | 74.34 | 74.66 | 6,351,172 | -0.11(-0.14%) |
Aug 23, 2019 | 76.98 | 77.68 | 74.12 | 74.77 | 8,855,653 | -3.72(-4.73%) |
Aug 22, 2019 | 79.77 | 80.13 | 78.30 | 78.48 | 4,985,277 | -0.96(-1.21%) |
Aug 21, 2019 | 80.16 | 80.95 | 79.13 | 79.45 | 3,982,626 | +0.36(+0.45%) |
Aug 20, 2019 | 78.88 | 79.41 | 77.95 | 79.09 | 5,511,615 | -0.64(-0.81%) |
Aug 19, 2019 | 78.13 | 80.09 | 77.91 | 79.73 | 7,586,446 | +3.14(+4.10%) |
Aug 16, 2019 | 74.37 | 76.98 | 74.29 | 76.59 | 6,656,611 | +2.36(+3.18%) |
Aug 15, 2019 | 74.73 | 74.93 | 73.43 | 74.23 | 6,536,751 | -0.68(-0.91%) |
Aug 14, 2019 | 76.84 | 76.88 | 74.30 | 74.91 | 9,975,655 | -4.00(-5.07%) |
Aug 13, 2019 | 78.05 | 81.02 | 77.09 | 78.91 | 7,866,811 | +0.57(+0.73%) |
Aug 12, 2019 | 79.23 | 79.55 | 77.52 | 78.34 | 4,487,906 | -1.29(-1.62%) |
Aug 09, 2019 | 81.16 | 81.27 | 79.20 | 79.63 | 8,091,688 | -0.75(-0.93%) |
Aug 08, 2019 | 79.05 | 80.56 | 78.34 | 80.38 | 10,123,039 | +2.29(+2.93%) |
Aug 07, 2019 | 76.52 | 79.70 | 75.23 | 78.09 | 15,443,220 | -0.18(-0.23%) |
Aug 06, 2019 | 80.27 | 81.09 | 77.09 | 78.27 | 10,188,819 | -1.18(-1.48%) |
Aug 05, 2019 | 80.73 | 80.91 | 78.91 | 79.45 | 9,684,301 | -3.43(-4.14%) |
Aug 02, 2019 | 84.31 | 85.48 | 81.66 | 82.88 | 8,593,972 | -0.96(-1.15%) |