Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 79.97 | 81.30 | 78.79 | 80.86 | 2,911,505 | +1.01(+1.26%) |
Oct 30, 2019 | 80.30 | 80.44 | 79.41 | 79.85 | 1,293,238 | +0.00(+0.00%) |
Oct 29, 2019 | 80.19 | 80.90 | 79.61 | 79.85 | 703,530 | -0.47(-0.59%) |
Oct 28, 2019 | 79.59 | 80.51 | 79.40 | 80.32 | 813,391 | +1.30(+1.65%) |
Oct 25, 2019 | 79.45 | 79.65 | 78.80 | 79.02 | 729,500 | -0.39(-0.49%) |
Oct 24, 2019 | 79.80 | 79.80 | 78.46 | 79.41 | 677,178 | +0.73(+0.93%) |
Oct 23, 2019 | 77.65 | 79.30 | 77.19 | 78.68 | 824,537 | +0.35(+0.45%) |
Oct 22, 2019 | 79.09 | 79.53 | 78.30 | 78.33 | 819,186 | -0.42(-0.53%) |
Oct 21, 2019 | 78.29 | 79.07 | 78.16 | 78.75 | 926,853 | +1.16(+1.50%) |
Oct 18, 2019 | 78.76 | 78.81 | 76.97 | 77.59 | 835,400 | -1.37(-1.74%) |
Oct 17, 2019 | 80.08 | 80.70 | 78.81 | 78.96 | 1,425,165 | -0.11(-0.14%) |
Oct 16, 2019 | 79.59 | 79.98 | 78.87 | 79.07 | 1,143,689 | -0.77(-0.96%) |
Oct 15, 2019 | 77.70 | 79.88 | 77.56 | 79.84 | 1,314,021 | +2.50(+3.23%) |
Oct 14, 2019 | 77.17 | 77.55 | 76.71 | 77.34 | 601,825 | -0.02(-0.03%) |
Oct 11, 2019 | 77.50 | 78.40 | 77.10 | 77.36 | 1,662,600 | +0.56(+0.73%) |
Oct 10, 2019 | 75.50 | 77.13 | 75.12 | 76.80 | 1,878,782 | +3.51(+4.79%) |
Oct 09, 2019 | 73.10 | 73.76 | 72.53 | 73.29 | 650,724 | +0.83(+1.15%) |
Oct 08, 2019 | 73.38 | 73.71 | 71.96 | 72.46 | 1,246,421 | -1.50(-2.03%) |
Oct 07, 2019 | 74.50 | 74.86 | 73.96 | 73.96 | 1,281,884 | -0.92(-1.23%) |
Oct 04, 2019 | 73.99 | 75.19 | 73.83 | 74.88 | 1,004,100 | +2.05(+2.81%) |
Oct 03, 2019 | 71.39 | 72.99 | 70.70 | 72.83 | 1,052,624 | +1.46(+2.05%) |
Oct 02, 2019 | 72.68 | 73.00 | 70.86 | 71.37 | 787,745 | -1.80(-2.46%) |
Oct 01, 2019 | 74.32 | 75.55 | 73.07 | 73.17 | 825,799 | -0.97(-1.31%) |
Sep 30, 2019 | 73.31 | 74.37 | 73.11 | 74.14 | 787,786 | +0.91(+1.24%) |
Sep 27, 2019 | 74.87 | 75.22 | 72.99 | 73.23 | 1,039,000 | -1.87(-2.49%) |
Sep 26, 2019 | 75.47 | 76.26 | 74.68 | 75.10 | 999,520 | -1.83(-2.38%) |
Sep 25, 2019 | 75.60 | 76.99 | 75.60 | 76.93 | 808,200 | +0.21(+0.27%) |
Sep 24, 2019 | 78.00 | 78.00 | 76.19 | 76.72 | 916,174 | -0.64(-0.83%) |
Sep 23, 2019 | 76.15 | 77.97 | 75.92 | 77.36 | 1,057,102 | +1.38(+1.82%) |
Sep 20, 2019 | 75.79 | 76.66 | 75.40 | 75.98 | 2,060,900 | +0.79(+1.05%) |
Sep 19, 2019 | 76.50 | 76.79 | 75.11 | 75.19 | 1,020,253 | -1.51(-1.97%) |
Sep 18, 2019 | 76.54 | 76.97 | 75.43 | 76.70 | 1,212,951 | +0.35(+0.46%) |
Sep 17, 2019 | 77.48 | 77.62 | 76.20 | 76.35 | 1,338,502 | -0.87(-1.13%) |
Sep 16, 2019 | 76.69 | 77.74 | 75.85 | 77.22 | 842,600 | -0.29(-0.37%) |
Sep 13, 2019 | 77.41 | 78.69 | 77.14 | 77.51 | 1,006,400 | -0.29(-0.37%) |
Sep 12, 2019 | 77.06 | 77.82 | 75.89 | 77.80 | 1,212,427 | +1.53(+2.01%) |
Sep 11, 2019 | 77.00 | 77.47 | 76.08 | 76.27 | 1,429,158 | -0.53(-0.69%) |
Sep 10, 2019 | 75.83 | 76.89 | 75.18 | 76.80 | 1,398,599 | +0.80(+1.05%) |
Sep 09, 2019 | 75.98 | 76.35 | 75.53 | 76.00 | 1,122,117 | +0.55(+0.73%) |
Sep 06, 2019 | 75.17 | 75.98 | 74.78 | 75.45 | 856,100 | +0.28(+0.37%) |
Sep 05, 2019 | 73.59 | 75.40 | 73.57 | 75.17 | 1,110,588 | +2.80(+3.87%) |
Sep 04, 2019 | 71.40 | 72.39 | 71.15 | 72.37 | 688,551 | +2.09(+2.97%) |
Sep 03, 2019 | 70.62 | 70.94 | 68.94 | 70.28 | 1,043,232 | -1.15(-1.61%) |
Aug 30, 2019 | 71.91 | 71.95 | 70.20 | 71.43 | 1,307,000 | -0.08(-0.11%) |
Aug 29, 2019 | 70.76 | 72.28 | 70.76 | 71.51 | 1,367,920 | +1.94(+2.79%) |
Aug 28, 2019 | 69.88 | 70.00 | 68.70 | 69.57 | 1,707,153 | -0.64(-0.91%) |
Aug 27, 2019 | 71.40 | 71.79 | 69.72 | 70.21 | 1,030,586 | -0.59(-0.83%) |
Aug 26, 2019 | 71.48 | 72.03 | 70.47 | 70.80 | 867,989 | +0.46(+0.65%) |
Aug 23, 2019 | 72.85 | 72.92 | 70.12 | 70.34 | 1,933,300 | -3.15(-4.29%) |
Aug 22, 2019 | 74.85 | 75.66 | 73.45 | 73.49 | 1,356,584 | -1.20(-1.61%) |
Aug 21, 2019 | 73.83 | 75.18 | 73.83 | 74.69 | 1,077,258 | +1.63(+2.23%) |
Aug 20, 2019 | 72.41 | 73.67 | 71.81 | 73.06 | 995,701 | +1.04(+1.44%) |
Aug 19, 2019 | 72.65 | 73.12 | 71.72 | 72.02 | 1,359,910 | +0.41(+0.57%) |
Aug 16, 2019 | 70.59 | 72.15 | 70.23 | 71.61 | 1,179,500 | +1.50(+2.14%) |
Aug 15, 2019 | 69.93 | 71.32 | 69.80 | 70.11 | 1,091,359 | +0.33(+0.47%) |
Aug 14, 2019 | 69.97 | 70.67 | 69.16 | 69.78 | 1,042,533 | -1.92(-2.68%) |
Aug 13, 2019 | 69.42 | 72.36 | 69.02 | 71.70 | 1,155,423 | +2.31(+3.33%) |
Aug 12, 2019 | 68.96 | 70.17 | 68.86 | 69.39 | 1,004,309 | -0.10(-0.14%) |
Aug 09, 2019 | 71.33 | 71.33 | 69.25 | 69.49 | 1,460,300 | -2.57(-3.57%) |
Aug 08, 2019 | 71.00 | 72.12 | 70.11 | 72.06 | 1,541,920 | +1.29(+1.82%) |
Aug 07, 2019 | 69.02 | 71.10 | 68.57 | 70.77 | 1,354,634 | +0.63(+0.90%) |
Aug 06, 2019 | 68.93 | 70.29 | 68.64 | 70.14 | 1,598,951 | +1.99(+2.92%) |
Aug 05, 2019 | 69.32 | 69.36 | 67.73 | 68.15 | 1,722,440 | -2.74(-3.87%) |
Aug 02, 2019 | 70.92 | 72.00 | 68.22 | 70.89 | 2,646,400 | -0.45(-0.63%) |