Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.85 | 77.70 | 76.37 | 77.04 | 2,435,847 | +0.20(+0.25%) |
Oct 30, 2019 | 75.55 | 76.89 | 75.55 | 76.84 | 2,232,913 | +0.87(+1.14%) |
Oct 29, 2019 | 78.21 | 78.21 | 75.49 | 75.98 | 3,975,710 | +2.04(+2.76%) |
Oct 28, 2019 | 74.64 | 74.67 | 73.70 | 73.94 | 4,142,064 | -0.78(-1.05%) |
Oct 25, 2019 | 76.60 | 76.94 | 74.45 | 74.72 | 2,897,860 | -2.45(-3.17%) |
Oct 24, 2019 | 77.46 | 77.54 | 76.69 | 77.17 | 2,254,018 | -0.24(-0.31%) |
Oct 23, 2019 | 78.15 | 78.45 | 76.95 | 77.41 | 3,558,597 | -0.68(-0.87%) |
Oct 22, 2019 | 78.66 | 79.15 | 77.92 | 78.08 | 2,450,499 | -0.25(-0.31%) |
Oct 21, 2019 | 78.03 | 78.34 | 77.32 | 78.33 | 1,952,062 | +0.10(+0.13%) |
Oct 18, 2019 | 77.42 | 78.48 | 77.28 | 78.23 | 2,232,872 | +0.77(+1.00%) |
Oct 17, 2019 | 77.38 | 77.62 | 76.88 | 77.46 | 2,654,928 | +0.14(+0.18%) |
Oct 16, 2019 | 77.21 | 77.50 | 76.27 | 77.32 | 2,191,236 | -0.31(-0.40%) |
Oct 15, 2019 | 78.07 | 78.28 | 76.83 | 77.63 | 1,720,642 | -0.34(-0.44%) |
Oct 14, 2019 | 77.54 | 78.06 | 77.24 | 77.97 | 1,207,938 | +0.52(+0.67%) |
Oct 11, 2019 | 77.87 | 78.00 | 77.16 | 77.46 | 1,713,972 | -0.36(-0.46%) |
Oct 10, 2019 | 77.44 | 78.02 | 76.75 | 77.81 | 1,738,584 | +0.21(+0.27%) |
Oct 09, 2019 | 77.62 | 78.21 | 77.54 | 77.60 | 1,046,814 | +0.14(+0.19%) |
Oct 08, 2019 | 78.06 | 78.22 | 77.08 | 77.46 | 1,346,833 | -0.31(-0.39%) |
Oct 07, 2019 | 77.35 | 78.43 | 77.30 | 77.76 | 1,661,866 | -0.36(-0.46%) |
Oct 04, 2019 | 77.69 | 78.15 | 77.56 | 78.12 | 1,423,326 | +0.54(+0.69%) |
Oct 03, 2019 | 76.32 | 78.14 | 76.32 | 77.58 | 1,796,108 | +1.32(+1.73%) |
Oct 02, 2019 | 76.50 | 76.87 | 75.59 | 76.27 | 1,795,796 | +0.27(+0.36%) |
Oct 01, 2019 | 76.68 | 76.90 | 75.95 | 76.00 | 1,980,903 | -1.01(-1.31%) |
Sep 30, 2019 | 76.70 | 77.35 | 76.52 | 77.01 | 2,950,533 | +0.31(+0.40%) |
Sep 27, 2019 | 77.07 | 77.35 | 76.02 | 76.70 | 2,191,906 | -0.28(-0.36%) |
Sep 26, 2019 | 76.15 | 77.24 | 75.81 | 76.98 | 1,519,483 | +1.23(+1.63%) |
Sep 25, 2019 | 75.84 | 76.33 | 75.47 | 75.75 | 1,664,790 | +0.00(+0.00%) |
Sep 24, 2019 | 75.86 | 76.61 | 75.23 | 75.75 | 2,466,741 | +0.09(+0.12%) |
Sep 23, 2019 | 75.28 | 76.40 | 75.28 | 75.66 | 2,044,077 | +0.22(+0.29%) |
Sep 20, 2019 | 76.21 | 76.22 | 75.32 | 75.43 | 4,221,362 | -0.42(-0.56%) |
Sep 19, 2019 | 75.67 | 76.18 | 75.53 | 75.86 | 1,594,515 | +0.36(+0.47%) |
Sep 18, 2019 | 76.23 | 76.35 | 74.69 | 75.50 | 2,202,227 | -0.36(-0.47%) |
Sep 17, 2019 | 74.47 | 76.00 | 74.33 | 75.86 | 2,093,008 | +2.01(+2.73%) |
Sep 16, 2019 | 73.14 | 74.29 | 72.76 | 73.85 | 2,849,994 | +1.21(+1.66%) |
Sep 13, 2019 | 73.91 | 74.42 | 72.37 | 72.64 | 3,532,595 | -1.65(-2.22%) |
Sep 12, 2019 | 75.50 | 75.88 | 74.10 | 74.29 | 2,754,792 | -0.20(-0.26%) |
Sep 11, 2019 | 74.08 | 75.16 | 73.56 | 74.48 | 3,220,569 | -0.17(-0.23%) |
Sep 10, 2019 | 75.86 | 76.25 | 73.89 | 74.65 | 2,910,199 | -1.98(-2.58%) |
Sep 09, 2019 | 77.30 | 77.34 | 76.14 | 76.63 | 1,866,508 | -1.00(-1.29%) |
Sep 06, 2019 | 77.46 | 78.25 | 77.46 | 77.63 | 2,242,407 | +0.25(+0.33%) |
Sep 05, 2019 | 77.88 | 78.25 | 76.20 | 77.38 | 2,473,100 | -1.16(-1.48%) |
Sep 04, 2019 | 78.31 | 78.58 | 77.75 | 78.54 | 2,467,288 | +0.92(+1.18%) |
Sep 03, 2019 | 75.93 | 77.68 | 75.68 | 77.63 | 2,280,553 | +1.55(+2.03%) |
Aug 30, 2019 | 76.32 | 76.45 | 75.63 | 76.08 | 1,466,176 | -0.10(-0.13%) |
Aug 29, 2019 | 75.91 | 76.28 | 75.37 | 76.18 | 1,890,673 | +0.67(+0.89%) |
Aug 28, 2019 | 76.00 | 76.33 | 75.27 | 75.51 | 1,463,164 | -0.06(-0.08%) |
Aug 27, 2019 | 75.76 | 76.64 | 75.57 | 75.57 | 3,927,896 | +0.31(+0.41%) |
Aug 26, 2019 | 74.89 | 75.37 | 74.25 | 75.26 | 2,534,406 | +0.72(+0.97%) |
Aug 23, 2019 | 75.61 | 76.62 | 74.25 | 74.54 | 2,484,200 | -0.98(-1.29%) |
Aug 22, 2019 | 75.44 | 75.83 | 74.94 | 75.52 | 1,556,705 | -0.03(-0.03%) |
Aug 21, 2019 | 75.35 | 75.89 | 74.72 | 75.55 | 1,264,972 | +0.32(+0.43%) |
Aug 20, 2019 | 76.37 | 76.67 | 75.18 | 75.22 | 2,691,203 | -0.74(-0.97%) |
Aug 19, 2019 | 75.59 | 76.13 | 75.02 | 75.96 | 1,935,993 | +0.54(+0.71%) |
Aug 16, 2019 | 74.93 | 75.65 | 74.72 | 75.43 | 1,766,592 | +0.43(+0.58%) |
Aug 15, 2019 | 73.47 | 75.15 | 73.43 | 74.99 | 2,198,079 | +1.46(+1.99%) |
Aug 14, 2019 | 74.00 | 74.37 | 73.44 | 73.53 | 1,832,747 | -0.36(-0.48%) |
Aug 13, 2019 | 73.97 | 74.22 | 72.74 | 73.89 | 2,182,310 | -0.08(-0.11%) |
Aug 12, 2019 | 74.27 | 74.75 | 73.48 | 73.97 | 1,344,118 | -0.28(-0.37%) |
Aug 09, 2019 | 73.92 | 74.38 | 73.46 | 74.25 | 1,791,752 | +0.31(+0.42%) |
Aug 08, 2019 | 72.94 | 74.24 | 72.39 | 73.94 | 3,150,180 | +0.56(+0.76%) |
Aug 07, 2019 | 71.87 | 73.94 | 71.19 | 73.38 | 2,682,962 | +1.55(+2.15%) |
Aug 06, 2019 | 71.08 | 73.01 | 70.68 | 71.84 | 3,049,365 | +0.48(+0.67%) |
Aug 05, 2019 | 71.63 | 71.92 | 70.47 | 71.36 | 3,842,963 | +0.07(+0.09%) |
Aug 02, 2019 | 70.40 | 71.69 | 70.40 | 71.29 | 1,797,459 | +0.89(+1.27%) |