Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.17 | 76.17 | 75.34 | 75.59 | 5,857 | -0.51(-0.67%) |
Oct 30, 2019 | 76.10 | 76.13 | 75.72 | 76.10 | 3,332 | -0.18(-0.23%) |
Oct 29, 2019 | 76.30 | 76.38 | 76.18 | 76.27 | 7,037 | +0.32(+0.42%) |
Oct 28, 2019 | 76.23 | 76.24 | 75.95 | 75.95 | 5,804 | +0.20(+0.26%) |
Oct 25, 2019 | 75.60 | 75.91 | 75.60 | 75.76 | 111,329 | +0.16(+0.21%) |
Oct 24, 2019 | 75.58 | 75.65 | 75.32 | 75.59 | 10,929 | +0.26(+0.34%) |
Oct 23, 2019 | 75.23 | 75.34 | 75.18 | 75.34 | 8,572 | +0.16(+0.22%) |
Oct 22, 2019 | 75.08 | 75.50 | 75.06 | 75.17 | 27,680 | +0.02(+0.03%) |
Oct 21, 2019 | 75.24 | 75.26 | 75.10 | 75.15 | 5,090 | +0.33(+0.45%) |
Oct 18, 2019 | 74.63 | 74.93 | 74.60 | 74.82 | 10,478 | +0.18(+0.24%) |
Oct 17, 2019 | 74.70 | 74.79 | 74.48 | 74.64 | 3,901 | +0.41(+0.55%) |
Oct 16, 2019 | 74.23 | 74.39 | 74.13 | 74.23 | 18,765 | -0.05(-0.07%) |
Oct 15, 2019 | 73.97 | 74.44 | 73.97 | 74.28 | 6,966 | +0.56(+0.76%) |
Oct 14, 2019 | 73.75 | 73.89 | 73.70 | 73.73 | 9,963 | -0.31(-0.42%) |
Oct 11, 2019 | 73.61 | 74.48 | 73.61 | 74.04 | 4,584 | +1.07(+1.46%) |
Oct 10, 2019 | 72.97 | 73.19 | 72.86 | 72.97 | 4,125 | +0.39(+0.54%) |
Oct 09, 2019 | 72.59 | 72.59 | 72.41 | 72.58 | 1,796 | +0.52(+0.72%) |
Oct 08, 2019 | 72.94 | 72.94 | 72.06 | 72.06 | 4,019 | -1.19(-1.63%) |
Oct 07, 2019 | 73.35 | 73.59 | 73.25 | 73.25 | 5,796 | -0.25(-0.34%) |
Oct 04, 2019 | 73.10 | 73.50 | 73.08 | 73.50 | 1,418 | +0.82(+1.13%) |
Oct 03, 2019 | 72.32 | 72.69 | 72.07 | 72.67 | 6,714 | +0.23(+0.31%) |
Oct 02, 2019 | 73.67 | 73.67 | 72.36 | 72.45 | 6,732 | -1.24(-1.69%) |
Oct 01, 2019 | 74.98 | 75.13 | 73.69 | 73.69 | 4,032 | -1.03(-1.38%) |
Sep 30, 2019 | 74.53 | 74.86 | 74.53 | 74.72 | 14,975 | +0.45(+0.60%) |
Sep 27, 2019 | 74.63 | 74.64 | 74.27 | 74.27 | 1,637 | -0.29(-0.39%) |
Sep 26, 2019 | 74.88 | 74.88 | 74.35 | 74.56 | 3,707 | -0.16(-0.22%) |
Sep 25, 2019 | 74.33 | 74.76 | 74.33 | 74.72 | 2,047 | +0.60(+0.80%) |
Sep 24, 2019 | 75.00 | 75.00 | 73.94 | 74.13 | 4,848 | -0.47(-0.63%) |
Sep 23, 2019 | 74.59 | 74.79 | 74.52 | 74.60 | 8,664 | -0.02(-0.02%) |
Sep 20, 2019 | 74.86 | 75.06 | 74.60 | 74.61 | 7,129 | -0.18(-0.24%) |
Sep 19, 2019 | 75.17 | 75.27 | 74.79 | 74.79 | 12,012 | -0.10(-0.13%) |
Sep 18, 2019 | 74.86 | 74.91 | 74.37 | 74.89 | 9,628 | -0.08(-0.11%) |
Sep 17, 2019 | 74.86 | 74.98 | 74.77 | 74.97 | 3,583 | +0.11(+0.15%) |
Sep 16, 2019 | 74.81 | 74.91 | 74.72 | 74.86 | 7,242 | -0.17(-0.23%) |
Sep 13, 2019 | 75.31 | 75.42 | 75.03 | 75.03 | 10,091 | -0.05(-0.06%) |
Sep 12, 2019 | 75.19 | 75.33 | 74.98 | 75.08 | 14,451 | +0.03(+0.04%) |
Sep 11, 2019 | 74.61 | 75.05 | 74.61 | 75.05 | 3,429 | +0.63(+0.85%) |
Sep 10, 2019 | 74.06 | 74.42 | 73.84 | 74.42 | 13,004 | +0.29(+0.39%) |
Sep 09, 2019 | 73.92 | 74.13 | 73.86 | 74.13 | 8,245 | +0.40(+0.54%) |
Sep 06, 2019 | 73.82 | 73.95 | 73.66 | 73.73 | 37,403 | +0.20(+0.27%) |
Sep 05, 2019 | 73.17 | 73.71 | 73.17 | 73.52 | 5,730 | +1.01(+1.39%) |
Sep 04, 2019 | 72.51 | 72.53 | 72.31 | 72.52 | 3,912 | +0.74(+1.03%) |
Sep 03, 2019 | 71.92 | 71.92 | 71.57 | 71.78 | 2,643 | -0.52(-0.72%) |
Aug 30, 2019 | 72.35 | 72.50 | 72.21 | 72.30 | 5,594 | +0.29(+0.40%) |
Aug 29, 2019 | 71.79 | 72.18 | 71.79 | 72.01 | 7,018 | +0.96(+1.35%) |
Aug 28, 2019 | 70.34 | 71.08 | 70.34 | 71.05 | 5,652 | +0.48(+0.67%) |
Aug 27, 2019 | 71.23 | 71.26 | 70.53 | 70.57 | 3,981 | -0.34(-0.47%) |
Aug 26, 2019 | 70.98 | 70.98 | 70.76 | 70.91 | 2,068 | +0.53(+0.75%) |
Aug 23, 2019 | 71.97 | 71.97 | 70.38 | 70.38 | 6,471 | -1.93(-2.66%) |
Aug 22, 2019 | 72.18 | 72.39 | 72.18 | 72.31 | 3,604 | +0.11(+0.16%) |
Aug 21, 2019 | 72.20 | 72.23 | 72.09 | 72.20 | 11,451 | +0.59(+0.83%) |
Aug 20, 2019 | 72.20 | 72.20 | 71.60 | 71.60 | 11,095 | -0.59(-0.82%) |
Aug 19, 2019 | 72.02 | 72.30 | 72.02 | 72.20 | 11,629 | +0.75(+1.05%) |
Aug 16, 2019 | 70.65 | 71.48 | 70.65 | 71.45 | 6,800 | +1.07(+1.52%) |
Aug 15, 2019 | 70.54 | 70.54 | 70.12 | 70.38 | 21,462 | +0.07(+0.10%) |
Aug 14, 2019 | 71.18 | 71.18 | 70.16 | 70.31 | 13,919 | -1.81(-2.51%) |
Aug 13, 2019 | 72.26 | 72.49 | 71.53 | 72.12 | 5,149 | +0.85(+1.20%) |
Aug 12, 2019 | 71.82 | 71.82 | 71.27 | 71.27 | 4,363 | -1.07(-1.48%) |
Aug 09, 2019 | 72.63 | 72.76 | 72.20 | 72.34 | 198,426 | -0.51(-0.70%) |
Aug 08, 2019 | 72.25 | 72.95 | 72.18 | 72.84 | 48,859 | +1.17(+1.63%) |
Aug 07, 2019 | 70.75 | 71.81 | 70.75 | 71.68 | 89,304 | +0.21(+0.30%) |
Aug 06, 2019 | 71.28 | 71.51 | 70.73 | 71.46 | 14,452 | +0.80(+1.13%) |
Aug 05, 2019 | 71.65 | 71.78 | 70.08 | 70.66 | 5,692 | -1.84(-2.54%) |
Aug 02, 2019 | 72.93 | 72.93 | 72.20 | 72.51 | 15,904 | -0.62(-0.84%) |