Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 72.67 | 73.25 | 72.18 | 73.19 | 1,984,112 | +0.88(+1.22%) |
Oct 30, 2019 | 72.66 | 72.90 | 71.86 | 72.31 | 1,771,192 | -0.44(-0.61%) |
Oct 29, 2019 | 72.49 | 73.46 | 72.34 | 72.75 | 3,118,895 | +0.19(+0.26%) |
Oct 28, 2019 | 71.97 | 72.93 | 71.10 | 72.57 | 4,579,642 | +3.18(+4.59%) |
Oct 25, 2019 | 69.60 | 69.60 | 68.74 | 69.38 | 1,802,215 | +0.58(+0.85%) |
Oct 24, 2019 | 68.68 | 68.91 | 68.10 | 68.80 | 3,639,655 | +0.28(+0.41%) |
Oct 23, 2019 | 69.91 | 69.97 | 68.50 | 68.52 | 2,983,067 | -1.48(-2.11%) |
Oct 22, 2019 | 71.73 | 71.73 | 69.90 | 69.99 | 3,103,121 | -1.59(-2.22%) |
Oct 21, 2019 | 72.19 | 72.54 | 71.42 | 71.58 | 2,112,351 | -1.28(-1.76%) |
Oct 18, 2019 | 72.13 | 73.03 | 72.05 | 72.87 | 2,127,300 | +0.93(+1.29%) |
Oct 17, 2019 | 72.30 | 72.39 | 70.16 | 71.94 | 3,942,287 | -0.43(-0.60%) |
Oct 16, 2019 | 74.11 | 74.17 | 72.34 | 72.37 | 2,841,839 | -1.66(-2.24%) |
Oct 15, 2019 | 74.28 | 75.18 | 73.96 | 74.03 | 2,110,519 | -0.28(-0.38%) |
Oct 14, 2019 | 74.05 | 74.65 | 73.74 | 74.32 | 1,827,458 | +0.41(+0.55%) |
Oct 11, 2019 | 72.55 | 74.48 | 72.50 | 73.91 | 2,694,896 | +1.30(+1.79%) |
Oct 10, 2019 | 72.41 | 73.53 | 72.01 | 72.61 | 1,728,313 | +0.35(+0.49%) |
Oct 09, 2019 | 71.60 | 73.46 | 71.60 | 72.26 | 2,272,236 | +1.15(+1.62%) |
Oct 08, 2019 | 71.61 | 71.79 | 70.19 | 71.11 | 2,733,568 | -0.65(-0.90%) |
Oct 07, 2019 | 72.64 | 72.77 | 71.75 | 71.75 | 2,992,078 | -0.96(-1.33%) |
Oct 04, 2019 | 72.63 | 73.34 | 71.48 | 72.72 | 3,824,773 | +0.13(+0.18%) |
Oct 03, 2019 | 73.10 | 73.25 | 72.26 | 72.58 | 2,437,674 | -0.24(-0.33%) |
Oct 02, 2019 | 73.66 | 74.19 | 72.34 | 72.82 | 2,713,716 | -0.84(-1.14%) |
Oct 01, 2019 | 75.96 | 76.37 | 73.47 | 73.66 | 2,898,253 | -2.49(-3.27%) |
Sep 30, 2019 | 75.32 | 76.26 | 74.96 | 76.15 | 2,438,754 | +0.83(+1.10%) |
Sep 27, 2019 | 76.56 | 76.57 | 75.11 | 75.32 | 1,852,550 | -1.11(-1.46%) |
Sep 26, 2019 | 76.42 | 76.79 | 75.94 | 76.44 | 1,334,477 | +0.43(+0.57%) |
Sep 25, 2019 | 76.46 | 77.34 | 75.87 | 76.00 | 2,194,906 | -0.27(-0.36%) |
Sep 24, 2019 | 76.38 | 76.83 | 75.65 | 76.28 | 1,516,816 | +0.43(+0.57%) |
Sep 23, 2019 | 77.01 | 77.42 | 75.75 | 75.85 | 1,898,054 | -1.41(-1.83%) |
Sep 20, 2019 | 78.22 | 78.56 | 76.68 | 77.26 | 3,370,176 | -0.69(-0.88%) |
Sep 19, 2019 | 78.41 | 78.63 | 77.60 | 77.95 | 1,524,089 | -0.09(-0.11%) |
Sep 18, 2019 | 78.67 | 79.09 | 77.27 | 78.04 | 2,213,141 | -0.54(-0.69%) |
Sep 17, 2019 | 77.46 | 78.99 | 76.91 | 78.58 | 3,748,839 | +2.25(+2.94%) |
Sep 16, 2019 | 74.83 | 76.56 | 74.61 | 76.33 | 2,452,845 | +1.03(+1.37%) |
Sep 13, 2019 | 74.26 | 76.51 | 74.26 | 75.30 | 3,865,946 | +1.50(+2.04%) |
Sep 12, 2019 | 73.29 | 74.13 | 72.96 | 73.79 | 3,970,030 | +1.02(+1.40%) |
Sep 11, 2019 | 71.92 | 72.79 | 71.47 | 72.78 | 2,500,118 | +0.76(+1.06%) |
Sep 10, 2019 | 73.41 | 73.41 | 70.73 | 72.02 | 4,159,565 | -1.86(-2.51%) |
Sep 09, 2019 | 76.39 | 76.64 | 73.58 | 73.87 | 3,299,518 | -2.19(-2.88%) |
Sep 06, 2019 | 75.35 | 76.50 | 74.89 | 76.07 | 3,479,894 | +0.69(+0.91%) |
Sep 05, 2019 | 76.39 | 77.22 | 75.08 | 75.38 | 6,000,025 | -0.71(-0.93%) |
Sep 04, 2019 | 80.45 | 81.05 | 75.99 | 76.08 | 7,818,959 | -6.39(-7.75%) |
Sep 03, 2019 | 81.87 | 82.62 | 81.41 | 82.48 | 2,828,171 | +0.22(+0.27%) |
Aug 30, 2019 | 81.58 | 83.17 | 81.48 | 82.25 | 2,300,022 | +1.17(+1.44%) |
Aug 29, 2019 | 80.01 | 81.52 | 79.73 | 81.09 | 2,353,382 | +1.34(+1.68%) |
Aug 28, 2019 | 79.48 | 79.82 | 78.30 | 79.75 | 2,178,862 | +0.54(+0.68%) |
Aug 27, 2019 | 80.44 | 80.67 | 78.60 | 79.21 | 2,806,801 | -1.29(-1.61%) |
Aug 26, 2019 | 79.75 | 80.53 | 79.34 | 80.51 | 1,925,119 | +1.33(+1.68%) |
Aug 23, 2019 | 79.55 | 79.90 | 78.78 | 79.18 | 2,545,834 | -1.52(-1.89%) |
Aug 22, 2019 | 79.24 | 80.76 | 79.15 | 80.70 | 3,149,943 | +1.65(+2.08%) |
Aug 21, 2019 | 78.01 | 79.11 | 77.39 | 79.05 | 2,701,309 | +1.36(+1.76%) |
Aug 20, 2019 | 76.62 | 78.15 | 76.35 | 77.69 | 3,406,731 | +0.68(+0.88%) |
Aug 19, 2019 | 77.79 | 77.90 | 76.79 | 77.01 | 3,480,906 | -0.20(-0.26%) |
Aug 16, 2019 | 77.71 | 77.71 | 76.83 | 77.21 | 1,945,438 | -0.14(-0.18%) |
Aug 15, 2019 | 75.89 | 78.12 | 75.72 | 77.35 | 2,751,001 | +1.85(+2.45%) |
Aug 14, 2019 | 76.71 | 77.19 | 75.30 | 75.50 | 2,630,431 | -1.81(-2.35%) |
Aug 13, 2019 | 77.84 | 79.13 | 77.27 | 77.32 | 2,866,098 | -0.40(-0.51%) |
Aug 12, 2019 | 76.68 | 78.01 | 76.09 | 77.71 | 3,366,355 | -0.09(-0.11%) |
Aug 09, 2019 | 78.00 | 78.66 | 77.19 | 77.80 | 2,406,923 | -0.29(-0.37%) |
Aug 08, 2019 | 75.72 | 78.36 | 75.72 | 78.09 | 3,268,077 | +2.19(+2.89%) |
Aug 07, 2019 | 74.35 | 76.27 | 72.93 | 75.90 | 3,277,459 | +1.05(+1.40%) |
Aug 06, 2019 | 74.42 | 75.58 | 72.19 | 74.85 | 5,044,133 | +1.05(+1.42%) |
Aug 05, 2019 | 73.20 | 76.85 | 72.70 | 73.81 | 10,742,096 | +3.58(+5.10%) |
Aug 02, 2019 | 70.56 | 71.54 | 70.22 | 70.22 | 3,616,575 | -0.55(-0.78%) |