Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.55 | 79.31 | 78.13 | 78.43 | 7,124,596 | +0.07(+0.09%) |
Oct 30, 2019 | 77.92 | 78.39 | 77.28 | 78.36 | 4,130,050 | +0.92(+1.19%) |
Oct 29, 2019 | 76.86 | 78.00 | 76.74 | 77.44 | 5,970,502 | +0.68(+0.88%) |
Oct 28, 2019 | 78.39 | 79.04 | 76.69 | 76.76 | 17,284,494 | -4.44(-5.47%) |
Oct 25, 2019 | 81.98 | 82.10 | 81.18 | 81.20 | 2,438,928 | -1.10(-1.34%) |
Oct 24, 2019 | 82.40 | 82.66 | 81.82 | 82.30 | 2,002,231 | +0.20(+0.24%) |
Oct 23, 2019 | 81.22 | 82.16 | 80.91 | 82.10 | 2,438,945 | +0.95(+1.17%) |
Oct 22, 2019 | 81.79 | 81.79 | 80.64 | 81.15 | 2,941,157 | +0.17(+0.21%) |
Oct 21, 2019 | 80.20 | 80.99 | 79.99 | 80.98 | 1,988,515 | +0.90(+1.13%) |
Oct 18, 2019 | 80.12 | 80.35 | 79.60 | 80.08 | 1,934,492 | +0.40(+0.50%) |
Oct 17, 2019 | 79.53 | 79.96 | 79.02 | 79.68 | 2,201,361 | +0.11(+0.13%) |
Oct 16, 2019 | 79.64 | 79.64 | 78.48 | 79.57 | 2,163,795 | -0.06(-0.08%) |
Oct 15, 2019 | 77.03 | 79.82 | 76.76 | 79.64 | 3,075,248 | +2.55(+3.30%) |
Oct 14, 2019 | 76.83 | 77.28 | 76.48 | 77.09 | 1,685,219 | +0.38(+0.49%) |
Oct 11, 2019 | 77.13 | 77.29 | 76.42 | 76.71 | 1,635,277 | +0.03(+0.03%) |
Oct 10, 2019 | 76.15 | 76.94 | 75.96 | 76.69 | 1,630,347 | +0.29(+0.37%) |
Oct 09, 2019 | 76.64 | 76.95 | 76.03 | 76.40 | 1,371,487 | +0.31(+0.41%) |
Oct 08, 2019 | 76.47 | 77.05 | 75.35 | 76.09 | 1,942,373 | -0.55(-0.72%) |
Oct 07, 2019 | 76.53 | 77.25 | 76.21 | 76.64 | 1,334,837 | -0.38(-0.50%) |
Oct 04, 2019 | 76.60 | 77.15 | 76.41 | 77.03 | 1,767,652 | +0.61(+0.80%) |
Oct 03, 2019 | 75.26 | 76.54 | 75.07 | 76.42 | 2,427,759 | +1.13(+1.50%) |
Oct 02, 2019 | 75.01 | 75.52 | 74.38 | 75.29 | 2,506,718 | +0.00(+0.00%) |
Oct 01, 2019 | 76.19 | 76.56 | 74.83 | 75.29 | 2,015,063 | -0.87(-1.14%) |
Sep 30, 2019 | 76.66 | 77.03 | 76.14 | 76.16 | 2,257,714 | -0.50(-0.65%) |
Sep 27, 2019 | 77.31 | 77.49 | 75.93 | 76.66 | 2,543,777 | -0.44(-0.57%) |
Sep 26, 2019 | 76.53 | 77.15 | 76.06 | 77.10 | 1,881,295 | +1.04(+1.36%) |
Sep 25, 2019 | 75.51 | 76.26 | 75.22 | 76.06 | 1,899,623 | +0.80(+1.06%) |
Sep 24, 2019 | 75.84 | 76.19 | 74.87 | 75.27 | 2,445,878 | -0.36(-0.47%) |
Sep 23, 2019 | 75.07 | 76.15 | 75.07 | 75.62 | 2,543,313 | +0.24(+0.32%) |
Sep 20, 2019 | 76.51 | 76.66 | 75.37 | 75.38 | 5,213,887 | -0.60(-0.79%) |
Sep 19, 2019 | 76.19 | 76.41 | 75.53 | 75.98 | 2,054,214 | -0.03(-0.04%) |
Sep 18, 2019 | 76.67 | 77.21 | 75.52 | 76.01 | 2,111,404 | -0.76(-0.99%) |
Sep 17, 2019 | 76.16 | 76.91 | 75.87 | 76.77 | 2,513,674 | +1.08(+1.43%) |
Sep 16, 2019 | 74.86 | 75.94 | 74.67 | 75.69 | 2,428,533 | +0.91(+1.22%) |
Sep 13, 2019 | 74.66 | 75.62 | 74.53 | 74.77 | 1,956,343 | +0.13(+0.18%) |
Sep 12, 2019 | 73.87 | 74.71 | 73.63 | 74.64 | 1,915,771 | +1.38(+1.88%) |
Sep 11, 2019 | 74.02 | 74.17 | 72.71 | 73.26 | 2,418,859 | -0.69(-0.94%) |
Sep 10, 2019 | 74.74 | 74.90 | 72.92 | 73.96 | 3,558,568 | -1.21(-1.61%) |
Sep 09, 2019 | 75.41 | 75.61 | 74.73 | 75.16 | 1,689,735 | -0.14(-0.19%) |
Sep 06, 2019 | 75.03 | 75.66 | 74.78 | 75.31 | 2,337,253 | +0.18(+0.24%) |
Sep 05, 2019 | 75.75 | 76.06 | 74.81 | 75.13 | 2,683,091 | -0.69(-0.91%) |
Sep 04, 2019 | 75.75 | 76.17 | 75.47 | 75.82 | 2,507,074 | +0.71(+0.95%) |
Sep 03, 2019 | 73.85 | 75.39 | 73.72 | 75.11 | 2,301,839 | +0.84(+1.14%) |
Aug 30, 2019 | 74.79 | 74.80 | 73.88 | 74.27 | 2,095,510 | -0.09(-0.12%) |
Aug 29, 2019 | 74.14 | 74.70 | 73.88 | 74.35 | 1,688,305 | +0.78(+1.06%) |
Aug 28, 2019 | 72.98 | 73.73 | 72.64 | 73.57 | 1,746,057 | +0.74(+1.01%) |
Aug 27, 2019 | 73.87 | 74.09 | 72.71 | 72.84 | 2,342,453 | -0.55(-0.75%) |
Aug 26, 2019 | 73.45 | 73.72 | 72.61 | 73.39 | 1,849,009 | +0.66(+0.90%) |
Aug 23, 2019 | 74.80 | 74.80 | 72.36 | 72.73 | 2,457,955 | -1.87(-2.50%) |
Aug 22, 2019 | 74.09 | 74.78 | 73.57 | 74.59 | 1,531,168 | +0.61(+0.83%) |
Aug 21, 2019 | 73.72 | 74.55 | 73.23 | 73.98 | 1,690,569 | +0.75(+1.03%) |
Aug 20, 2019 | 74.55 | 74.68 | 73.17 | 73.23 | 1,886,201 | -1.25(-1.68%) |
Aug 19, 2019 | 73.60 | 74.67 | 73.39 | 74.48 | 1,948,695 | +1.31(+1.78%) |
Aug 16, 2019 | 72.71 | 73.36 | 71.92 | 73.17 | 4,914,109 | +1.05(+1.45%) |
Aug 15, 2019 | 71.18 | 72.23 | 70.51 | 72.13 | 2,531,486 | +0.84(+1.18%) |
Aug 14, 2019 | 72.12 | 72.52 | 71.19 | 71.28 | 2,556,996 | -1.39(-1.91%) |
Aug 13, 2019 | 72.82 | 73.26 | 72.04 | 72.67 | 2,050,507 | +0.12(+0.16%) |
Aug 12, 2019 | 72.47 | 72.97 | 72.13 | 72.55 | 1,504,032 | -0.12(-0.17%) |
Aug 09, 2019 | 72.61 | 73.13 | 71.36 | 72.68 | 3,139,156 | -0.30(-0.41%) |
Aug 08, 2019 | 71.63 | 73.12 | 71.05 | 72.98 | 2,436,243 | +1.48(+2.07%) |
Aug 07, 2019 | 70.59 | 72.02 | 69.61 | 71.50 | 2,297,656 | +0.49(+0.69%) |
Aug 06, 2019 | 70.02 | 71.42 | 69.80 | 71.01 | 3,250,337 | +1.16(+1.67%) |
Aug 05, 2019 | 71.05 | 71.05 | 68.83 | 69.84 | 3,047,385 | -1.66(-2.32%) |
Aug 02, 2019 | 71.81 | 71.89 | 71.21 | 71.50 | 1,997,215 | -0.24(-0.33%) |