Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.56 | 76.78 | 75.87 | 76.53 | 1,066,838 | +0.23(+0.30%) |
Oct 30, 2019 | 75.71 | 76.61 | 75.71 | 76.30 | 686,791 | +0.62(+0.82%) |
Oct 29, 2019 | 74.94 | 75.84 | 74.90 | 75.69 | 779,616 | +0.69(+0.92%) |
Oct 28, 2019 | 76.23 | 76.46 | 74.86 | 75.00 | 835,613 | -1.60(-2.09%) |
Oct 25, 2019 | 77.30 | 77.33 | 76.34 | 76.60 | 702,223 | -0.72(-0.94%) |
Oct 24, 2019 | 76.89 | 77.80 | 76.65 | 77.32 | 1,180,081 | +0.76(+1.00%) |
Oct 23, 2019 | 77.08 | 77.18 | 76.34 | 76.56 | 978,414 | -0.31(-0.40%) |
Oct 22, 2019 | 76.69 | 76.99 | 76.47 | 76.87 | 667,178 | +0.44(+0.57%) |
Oct 21, 2019 | 76.03 | 76.52 | 75.94 | 76.43 | 618,484 | +0.06(+0.09%) |
Oct 18, 2019 | 76.19 | 76.57 | 75.70 | 76.36 | 608,388 | +0.18(+0.23%) |
Oct 17, 2019 | 76.26 | 76.52 | 75.97 | 76.18 | 797,549 | -0.11(-0.15%) |
Oct 16, 2019 | 76.12 | 76.58 | 75.78 | 76.30 | 1,117,522 | +0.14(+0.18%) |
Oct 15, 2019 | 76.88 | 77.10 | 76.07 | 76.16 | 632,362 | -0.71(-0.92%) |
Oct 14, 2019 | 77.73 | 77.91 | 76.64 | 76.87 | 747,645 | -0.76(-0.97%) |
Oct 11, 2019 | 77.38 | 77.98 | 76.78 | 77.62 | 1,613,146 | +0.07(+0.09%) |
Oct 10, 2019 | 77.35 | 77.93 | 76.76 | 77.55 | 635,487 | -0.03(-0.04%) |
Oct 09, 2019 | 77.72 | 77.98 | 77.13 | 77.58 | 813,055 | -0.14(-0.18%) |
Oct 08, 2019 | 79.18 | 79.18 | 77.64 | 77.72 | 1,040,974 | -1.51(-1.91%) |
Oct 07, 2019 | 79.08 | 79.30 | 78.59 | 79.23 | 903,400 | +0.17(+0.22%) |
Oct 04, 2019 | 77.89 | 79.21 | 77.89 | 79.06 | 941,668 | +1.22(+1.57%) |
Oct 03, 2019 | 77.90 | 78.14 | 77.44 | 77.84 | 911,879 | +0.11(+0.15%) |
Oct 02, 2019 | 79.07 | 79.24 | 77.71 | 77.73 | 941,140 | -1.40(-1.77%) |
Oct 01, 2019 | 78.72 | 79.20 | 78.31 | 79.13 | 822,890 | +0.20(+0.25%) |
Sep 30, 2019 | 79.21 | 79.69 | 78.83 | 78.93 | 915,609 | -0.28(-0.35%) |
Sep 27, 2019 | 79.31 | 79.56 | 78.69 | 79.21 | 604,084 | -0.21(-0.27%) |
Sep 26, 2019 | 79.69 | 79.99 | 79.27 | 79.42 | 930,640 | -0.09(-0.11%) |
Sep 25, 2019 | 79.39 | 79.62 | 78.97 | 79.51 | 1,033,488 | -0.07(-0.09%) |
Sep 24, 2019 | 79.39 | 80.16 | 79.07 | 79.58 | 1,040,842 | +0.39(+0.49%) |
Sep 23, 2019 | 79.13 | 79.82 | 78.91 | 79.19 | 1,524,198 | +0.18(+0.23%) |
Sep 20, 2019 | 79.03 | 79.26 | 78.45 | 79.01 | 1,598,265 | +0.74(+0.95%) |
Sep 19, 2019 | 78.38 | 78.50 | 77.94 | 78.27 | 928,494 | +0.31(+0.40%) |
Sep 18, 2019 | 77.13 | 78.00 | 76.49 | 77.96 | 1,048,161 | +1.24(+1.61%) |
Sep 17, 2019 | 76.30 | 76.95 | 76.30 | 76.73 | 1,140,696 | +0.71(+0.93%) |
Sep 16, 2019 | 75.97 | 76.24 | 75.43 | 76.02 | 919,198 | +0.33(+0.44%) |
Sep 13, 2019 | 75.56 | 76.43 | 75.25 | 75.69 | 1,294,624 | -0.16(-0.21%) |
Sep 12, 2019 | 76.35 | 76.57 | 75.43 | 75.85 | 1,034,902 | +0.11(+0.14%) |
Sep 11, 2019 | 74.71 | 75.82 | 74.49 | 75.74 | 962,237 | +0.94(+1.26%) |
Sep 10, 2019 | 75.13 | 75.14 | 74.14 | 74.80 | 969,076 | -0.37(-0.50%) |
Sep 09, 2019 | 76.07 | 76.17 | 74.72 | 75.17 | 1,201,098 | -1.11(-1.45%) |
Sep 06, 2019 | 76.83 | 77.19 | 75.87 | 76.28 | 1,507,628 | -0.41(-0.53%) |
Sep 05, 2019 | 77.59 | 77.68 | 76.52 | 76.69 | 1,199,016 | -1.31(-1.68%) |
Sep 04, 2019 | 77.96 | 78.13 | 77.37 | 78.00 | 1,671,230 | +0.28(+0.36%) |
Sep 03, 2019 | 77.45 | 77.79 | 77.17 | 77.72 | 2,069,839 | +0.22(+0.28%) |
Aug 30, 2019 | 77.77 | 77.89 | 77.24 | 77.50 | 1,366,691 | +0.02(+0.03%) |
Aug 29, 2019 | 77.43 | 77.54 | 76.91 | 77.48 | 855,356 | +0.43(+0.56%) |
Aug 28, 2019 | 76.86 | 77.21 | 76.46 | 77.04 | 899,492 | +0.20(+0.26%) |
Aug 27, 2019 | 77.63 | 77.69 | 76.82 | 76.84 | 1,459,436 | -0.40(-0.52%) |
Aug 26, 2019 | 76.59 | 77.25 | 76.45 | 77.24 | 1,006,034 | +0.69(+0.90%) |
Aug 23, 2019 | 77.36 | 77.58 | 76.12 | 76.55 | 1,506,767 | -0.61(-0.79%) |
Aug 22, 2019 | 77.68 | 77.78 | 76.62 | 77.16 | 1,505,338 | -0.68(-0.88%) |
Aug 21, 2019 | 76.81 | 77.85 | 76.79 | 77.84 | 878,742 | +0.78(+1.01%) |
Aug 20, 2019 | 77.52 | 77.70 | 76.78 | 77.06 | 1,192,149 | -0.15(-0.20%) |
Aug 19, 2019 | 76.57 | 77.51 | 76.23 | 77.22 | 1,461,216 | +0.68(+0.89%) |
Aug 16, 2019 | 76.30 | 76.95 | 75.82 | 76.53 | 1,678,695 | +0.28(+0.36%) |
Aug 15, 2019 | 74.60 | 76.44 | 74.60 | 76.26 | 1,032,063 | +1.61(+2.16%) |
Aug 14, 2019 | 75.84 | 76.00 | 74.39 | 74.65 | 1,204,359 | -0.95(-1.26%) |
Aug 13, 2019 | 74.40 | 75.69 | 73.96 | 75.60 | 1,699,571 | +0.92(+1.23%) |
Aug 12, 2019 | 75.49 | 75.49 | 74.05 | 74.68 | 1,254,358 | -0.49(-0.65%) |
Aug 09, 2019 | 74.29 | 75.56 | 74.29 | 75.17 | 1,591,870 | -0.28(-0.37%) |
Aug 08, 2019 | 74.17 | 76.78 | 74.13 | 75.44 | 1,901,932 | -0.19(-0.25%) |
Aug 07, 2019 | 75.81 | 76.21 | 74.52 | 75.63 | 1,061,471 | -0.01(-0.01%) |
Aug 06, 2019 | 74.37 | 75.88 | 73.57 | 75.64 | 1,248,341 | +1.20(+1.61%) |
Aug 05, 2019 | 75.39 | 76.13 | 74.06 | 74.44 | 1,585,447 | -0.76(-1.02%) |
Aug 02, 2019 | 74.82 | 75.76 | 74.73 | 75.21 | 1,436,545 | +0.42(+0.57%) |