Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 75.59 | 75.83 | 75.25 | 75.54 | 1,795,885 | -0.22(-0.29%) |
Oct 30, 2019 | 75.40 | 75.80 | 75.22 | 75.76 | 1,524,129 | +0.21(+0.28%) |
Oct 29, 2019 | 75.00 | 75.75 | 75.00 | 75.55 | 2,700,751 | +0.36(+0.48%) |
Oct 28, 2019 | 75.35 | 75.49 | 75.02 | 75.19 | 1,489,463 | +0.06(+0.08%) |
Oct 25, 2019 | 74.82 | 75.31 | 74.82 | 75.13 | 1,255,453 | +0.05(+0.07%) |
Oct 24, 2019 | 75.08 | 75.21 | 74.80 | 75.08 | 1,312,010 | -0.01(-0.01%) |
Oct 23, 2019 | 75.18 | 75.34 | 74.91 | 75.09 | 1,453,135 | -0.10(-0.13%) |
Oct 22, 2019 | 75.41 | 75.50 | 75.10 | 75.19 | 2,187,591 | -0.10(-0.13%) |
Oct 21, 2019 | 75.71 | 75.84 | 74.90 | 75.29 | 2,771,467 | -0.28(-0.37%) |
Oct 18, 2019 | 75.91 | 75.91 | 75.47 | 75.57 | 1,455,601 | +0.08(+0.11%) |
Oct 17, 2019 | 75.78 | 75.86 | 75.27 | 75.49 | 1,830,949 | -0.27(-0.36%) |
Oct 16, 2019 | 75.62 | 76.07 | 75.59 | 75.76 | 2,194,087 | +0.18(+0.24%) |
Oct 15, 2019 | 75.30 | 76.17 | 75.30 | 75.58 | 2,221,907 | +0.43(+0.57%) |
Oct 11, 2019 | 75.15 | 75.15 | 75.15 | 0 | +0.34(+0.45%) | |
Oct 10, 2019 | 74.68 | 75.24 | 74.64 | 74.81 | 2,190,838 | -0.01(-0.01%) |
Oct 09, 2019 | 74.50 | 75.00 | 74.35 | 74.82 | 3,443,639 | +0.62(+0.84%) |
Oct 08, 2019 | 73.95 | 74.34 | 73.85 | 74.20 | 3,095,624 | -0.11(-0.15%) |
Oct 07, 2019 | 74.08 | 74.49 | 74.06 | 74.31 | 1,883,191 | +0.06(+0.08%) |
Oct 04, 2019 | 73.84 | 74.37 | 73.50 | 74.25 | 2,692,081 | +0.45(+0.61%) |
Oct 03, 2019 | 73.88 | 73.89 | 73.12 | 73.80 | 4,403,139 | -0.13(-0.18%) |
Oct 02, 2019 | 74.00 | 74.31 | 73.51 | 73.93 | 4,892,310 | -0.67(-0.90%) |
Oct 01, 2019 | 75.30 | 75.65 | 74.20 | 74.60 | 2,761,373 | -0.65(-0.86%) |
Sep 30, 2019 | 75.36 | 75.78 | 75.25 | 75.25 | 4,520,893 | -1.00(-1.31%) |
Sep 27, 2019 | 76.28 | 76.49 | 75.96 | 76.25 | 6,634,970 | +0.11(+0.14%) |
Sep 26, 2019 | 75.67 | 76.25 | 75.67 | 76.14 | 7,539,125 | +0.47(+0.62%) |
Sep 25, 2019 | 75.17 | 75.78 | 75.16 | 75.67 | 4,185,148 | +0.34(+0.45%) |
Sep 24, 2019 | 75.00 | 75.75 | 74.99 | 75.33 | 3,569,330 | +0.48(+0.64%) |
Sep 23, 2019 | 74.67 | 74.85 | 74.45 | 74.85 | 1,735,071 | +0.10(+0.13%) |
Sep 20, 2019 | 74.60 | 75.20 | 74.50 | 74.75 | 8,086,270 | +0.25(+0.34%) |
Sep 19, 2019 | 74.50 | 74.87 | 74.48 | 74.50 | 2,532,687 | -0.08(-0.11%) |
Sep 18, 2019 | 74.72 | 75.01 | 74.52 | 74.58 | 2,103,858 | -0.17(-0.23%) |
Sep 17, 2019 | 74.34 | 75.01 | 74.23 | 74.75 | 2,973,185 | +0.28(+0.38%) |
Sep 16, 2019 | 74.64 | 74.74 | 74.02 | 74.47 | 1,850,148 | -0.50(-0.67%) |
Sep 13, 2019 | 74.50 | 75.32 | 74.48 | 74.97 | 2,988,771 | +0.71(+0.96%) |
Sep 12, 2019 | 73.57 | 74.57 | 73.46 | 74.26 | 2,483,103 | +0.55(+0.75%) |
Sep 11, 2019 | 73.05 | 74.06 | 72.95 | 73.71 | 2,444,419 | +0.79(+1.08%) |
Sep 10, 2019 | 72.57 | 73.11 | 72.51 | 72.92 | 2,161,347 | +0.35(+0.48%) |
Sep 09, 2019 | 72.28 | 72.65 | 72.23 | 72.57 | 1,583,504 | +0.49(+0.68%) |
Sep 06, 2019 | 71.61 | 72.24 | 71.45 | 72.08 | 1,993,433 | +0.45(+0.63%) |
Sep 05, 2019 | 71.39 | 71.75 | 71.26 | 71.63 | 2,631,476 | +0.61(+0.86%) |
Sep 04, 2019 | 70.86 | 71.31 | 70.72 | 71.02 | 2,657,890 | +0.58(+0.82%) |
Sep 03, 2019 | 70.46 | 70.82 | 69.99 | 70.44 | 2,978,411 | -0.36(-0.51%) |
Aug 30, 2019 | 70.80 | 70.80 | 70.80 | 0 | +0.33(+0.47%) | |
Aug 29, 2019 | 69.70 | 70.82 | 69.67 | 70.47 | 2,364,340 | +1.14(+1.64%) |
Aug 28, 2019 | 68.34 | 69.71 | 68.29 | 69.33 | 2,378,825 | +0.76(+1.11%) |
Aug 27, 2019 | 68.25 | 69.12 | 68.05 | 68.57 | 3,063,814 | +0.80(+1.18%) |
Aug 26, 2019 | 68.06 | 68.44 | 67.65 | 67.77 | 1,431,742 | +0.06(+0.09%) |
Aug 23, 2019 | 68.25 | 68.75 | 67.54 | 67.71 | 2,155,939 | -0.77(-1.12%) |
Aug 22, 2019 | 68.17 | 68.74 | 68.16 | 68.48 | 1,462,962 | +0.26(+0.38%) |
Aug 21, 2019 | 68.18 | 68.38 | 67.86 | 68.22 | 1,512,705 | +0.29(+0.43%) |
Aug 20, 2019 | 68.39 | 68.54 | 67.75 | 67.93 | 1,509,064 | -0.54(-0.79%) |
Aug 19, 2019 | 68.15 | 68.70 | 67.80 | 68.47 | 1,758,024 | +0.75(+1.11%) |
Aug 16, 2019 | 68.24 | 68.25 | 67.60 | 67.72 | 1,728,721 | +0.31(+0.46%) |
Aug 15, 2019 | 67.62 | 67.82 | 67.17 | 67.41 | 1,707,957 | -0.30(-0.44%) |
Aug 14, 2019 | 68.50 | 68.66 | 67.53 | 67.71 | 2,236,638 | -1.36(-1.97%) |
Aug 13, 2019 | 68.66 | 69.38 | 68.64 | 69.07 | 1,603,614 | +0.26(+0.38%) |
Aug 12, 2019 | 68.80 | 69.08 | 68.51 | 68.81 | 1,303,632 | -0.31(-0.45%) |
Aug 09, 2019 | 69.19 | 69.75 | 69.01 | 69.12 | 2,457,766 | -0.25(-0.36%) |
Aug 08, 2019 | 69.28 | 69.83 | 68.89 | 69.37 | 1,776,891 | +0.38(+0.55%) |
Aug 07, 2019 | 68.02 | 69.20 | 67.80 | 68.99 | 2,077,373 | +0.45(+0.66%) |
Aug 06, 2019 | 68.81 | 68.89 | 67.89 | 68.54 | 3,727,116 | -1.03(-1.48%) |
Aug 02, 2019 | 69.57 | 69.57 | 69.57 | 0 | -0.50(-0.71%) |