Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.82 | 82.21 | 77.47 | 78.69 | 1,402,387 | -2.68(-3.30%) |
Oct 30, 2019 | 81.85 | 82.38 | 80.79 | 81.37 | 407,200 | -0.76(-0.93%) |
Oct 29, 2019 | 81.41 | 82.20 | 81.41 | 82.13 | 443,863 | +0.24(+0.30%) |
Oct 28, 2019 | 81.55 | 82.37 | 81.55 | 81.89 | 426,269 | +0.79(+0.97%) |
Oct 25, 2019 | 80.55 | 81.90 | 80.55 | 81.10 | 320,633 | +0.38(+0.47%) |
Oct 24, 2019 | 82.29 | 82.39 | 80.10 | 80.73 | 306,302 | -1.60(-1.94%) |
Oct 23, 2019 | 81.09 | 82.35 | 80.50 | 82.33 | 520,888 | +1.19(+1.46%) |
Oct 22, 2019 | 80.83 | 82.26 | 80.02 | 81.14 | 365,179 | +0.51(+0.63%) |
Oct 21, 2019 | 80.36 | 80.91 | 79.88 | 80.63 | 440,518 | +1.10(+1.38%) |
Oct 18, 2019 | 77.92 | 79.81 | 77.91 | 79.53 | 382,561 | +1.20(+1.53%) |
Oct 17, 2019 | 78.89 | 78.89 | 77.53 | 78.33 | 346,207 | -0.11(-0.14%) |
Oct 16, 2019 | 78.43 | 79.04 | 77.95 | 78.45 | 505,294 | +0.10(+0.12%) |
Oct 15, 2019 | 76.48 | 78.60 | 75.97 | 78.35 | 580,326 | +2.06(+2.70%) |
Oct 14, 2019 | 75.66 | 76.34 | 74.99 | 76.29 | 350,849 | +0.00(+0.00%) |
Oct 11, 2019 | 75.76 | 77.30 | 75.52 | 76.29 | 641,609 | +2.21(+2.98%) |
Oct 10, 2019 | 73.80 | 75.04 | 73.76 | 74.08 | 542,286 | +0.67(+0.92%) |
Oct 09, 2019 | 72.57 | 73.48 | 72.09 | 73.41 | 422,031 | +1.56(+2.18%) |
Oct 08, 2019 | 72.86 | 72.90 | 71.78 | 71.84 | 357,356 | -2.17(-2.93%) |
Oct 07, 2019 | 73.33 | 74.42 | 72.98 | 74.01 | 296,123 | +0.25(+0.34%) |
Oct 04, 2019 | 73.03 | 73.77 | 72.11 | 73.76 | 367,337 | +0.74(+1.02%) |
Oct 03, 2019 | 73.37 | 73.58 | 71.57 | 73.01 | 669,211 | -1.01(-1.37%) |
Oct 02, 2019 | 74.69 | 74.90 | 73.71 | 74.03 | 364,979 | -1.35(-1.78%) |
Oct 01, 2019 | 78.05 | 78.27 | 75.15 | 75.37 | 463,998 | -1.98(-2.56%) |
Sep 30, 2019 | 77.22 | 77.63 | 76.73 | 77.36 | 387,660 | +0.45(+0.58%) |
Sep 27, 2019 | 77.73 | 78.78 | 76.69 | 76.91 | 260,879 | -0.09(-0.11%) |
Sep 26, 2019 | 77.84 | 77.85 | 76.85 | 77.00 | 188,895 | -1.10(-1.41%) |
Sep 25, 2019 | 76.70 | 78.47 | 76.26 | 78.10 | 433,109 | +1.54(+2.01%) |
Sep 24, 2019 | 77.34 | 77.58 | 75.99 | 76.56 | 474,072 | -0.91(-1.17%) |
Sep 23, 2019 | 76.81 | 77.83 | 76.67 | 77.47 | 388,650 | +0.15(+0.19%) |
Sep 20, 2019 | 77.81 | 78.22 | 76.82 | 77.32 | 1,807,610 | +0.04(+0.06%) |
Sep 19, 2019 | 78.32 | 78.69 | 77.12 | 77.28 | 388,090 | -1.33(-1.69%) |
Sep 18, 2019 | 77.45 | 78.80 | 76.86 | 78.61 | 456,071 | +0.65(+0.83%) |
Sep 17, 2019 | 78.99 | 78.99 | 77.36 | 77.96 | 405,890 | -1.58(-1.99%) |
Sep 16, 2019 | 77.91 | 79.78 | 77.91 | 79.54 | 450,408 | +0.52(+0.66%) |
Sep 13, 2019 | 79.62 | 79.95 | 78.80 | 79.02 | 485,013 | +0.35(+0.44%) |
Sep 12, 2019 | 78.33 | 79.06 | 77.42 | 78.67 | 496,470 | -0.52(-0.65%) |
Sep 11, 2019 | 78.01 | 79.23 | 76.53 | 79.18 | 506,496 | +1.62(+2.08%) |
Sep 10, 2019 | 75.47 | 77.63 | 75.47 | 77.57 | 555,707 | +2.66(+3.55%) |
Sep 09, 2019 | 73.15 | 75.14 | 72.48 | 74.91 | 437,560 | +2.37(+3.26%) |
Sep 06, 2019 | 72.80 | 73.02 | 72.08 | 72.54 | 356,576 | -0.36(-0.49%) |
Sep 05, 2019 | 72.27 | 73.56 | 72.00 | 72.90 | 449,195 | +1.82(+2.56%) |
Sep 04, 2019 | 71.09 | 71.44 | 70.78 | 71.08 | 224,276 | +0.41(+0.58%) |
Sep 03, 2019 | 71.79 | 71.79 | 70.31 | 70.67 | 418,707 | -1.84(-2.54%) |
Aug 30, 2019 | 72.18 | 72.63 | 71.86 | 72.52 | 246,112 | +0.79(+1.11%) |
Aug 29, 2019 | 71.63 | 72.51 | 71.53 | 71.72 | 317,901 | +0.88(+1.25%) |
Aug 28, 2019 | 69.30 | 71.63 | 69.16 | 70.84 | 395,071 | +1.28(+1.84%) |
Aug 27, 2019 | 71.77 | 71.85 | 69.53 | 69.56 | 365,759 | -1.78(-2.50%) |
Aug 26, 2019 | 71.45 | 71.57 | 70.58 | 71.34 | 423,325 | +0.41(+0.57%) |
Aug 23, 2019 | 72.96 | 73.30 | 70.70 | 70.93 | 422,747 | -2.35(-3.20%) |
Aug 22, 2019 | 73.69 | 73.95 | 72.41 | 73.28 | 256,715 | +0.18(+0.25%) |
Aug 21, 2019 | 73.78 | 73.78 | 72.97 | 73.10 | 372,907 | +0.03(+0.05%) |
Aug 20, 2019 | 73.84 | 73.99 | 72.87 | 73.06 | 237,996 | -1.17(-1.57%) |
Aug 19, 2019 | 75.12 | 75.12 | 74.03 | 74.23 | 407,325 | +0.85(+1.16%) |
Aug 16, 2019 | 71.76 | 73.75 | 71.40 | 73.39 | 474,594 | +2.27(+3.19%) |
Aug 15, 2019 | 73.05 | 73.10 | 70.79 | 71.12 | 518,538 | -1.40(-1.93%) |
Aug 14, 2019 | 73.62 | 75.33 | 72.00 | 72.52 | 468,510 | -2.82(-3.75%) |
Aug 13, 2019 | 74.29 | 77.04 | 74.29 | 75.34 | 264,283 | +0.79(+1.06%) |
Aug 12, 2019 | 75.34 | 75.58 | 74.50 | 74.55 | 221,757 | -1.70(-2.23%) |
Aug 09, 2019 | 76.12 | 76.59 | 75.31 | 76.25 | 173,787 | -0.21(-0.27%) |
Aug 08, 2019 | 75.51 | 76.72 | 75.30 | 76.46 | 372,588 | +1.53(+2.05%) |
Aug 07, 2019 | 73.98 | 75.18 | 73.19 | 74.93 | 564,762 | -0.59(-0.78%) |
Aug 06, 2019 | 75.09 | 75.72 | 73.49 | 75.52 | 383,452 | +1.11(+1.49%) |
Aug 05, 2019 | 75.27 | 75.85 | 73.12 | 74.41 | 435,696 | -2.62(-3.41%) |
Aug 02, 2019 | 77.80 | 78.04 | 76.30 | 77.03 | 337,874 | -0.87(-1.11%) |