Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.88 | 77.73 | 76.39 | 77.06 | 2,435,112 | +0.20(+0.25%) |
Oct 30, 2019 | 75.58 | 76.91 | 75.57 | 76.87 | 2,232,240 | +0.87(+1.14%) |
Oct 29, 2019 | 78.24 | 78.24 | 75.51 | 76.00 | 3,974,510 | +2.04(+2.76%) |
Oct 28, 2019 | 74.66 | 74.69 | 73.72 | 73.96 | 4,140,814 | -0.78(-1.05%) |
Oct 25, 2019 | 76.62 | 76.96 | 74.47 | 74.74 | 2,896,986 | -2.45(-3.17%) |
Oct 24, 2019 | 77.48 | 77.56 | 76.72 | 77.19 | 2,253,338 | -0.24(-0.31%) |
Oct 23, 2019 | 78.18 | 78.47 | 76.97 | 77.43 | 3,557,523 | -0.68(-0.87%) |
Oct 22, 2019 | 78.69 | 79.17 | 77.95 | 78.11 | 2,449,760 | -0.25(-0.31%) |
Oct 21, 2019 | 78.05 | 78.36 | 77.34 | 78.36 | 1,951,473 | +0.10(+0.13%) |
Oct 18, 2019 | 77.45 | 78.50 | 77.30 | 78.25 | 2,232,198 | +0.77(+1.00%) |
Oct 17, 2019 | 77.40 | 77.64 | 76.90 | 77.48 | 2,654,127 | +0.14(+0.18%) |
Oct 16, 2019 | 77.23 | 77.52 | 76.29 | 77.34 | 2,190,575 | -0.31(-0.40%) |
Oct 15, 2019 | 78.09 | 78.30 | 76.85 | 77.66 | 1,720,122 | -0.34(-0.44%) |
Oct 14, 2019 | 77.56 | 78.08 | 77.26 | 78.00 | 1,207,573 | +0.52(+0.67%) |
Oct 11, 2019 | 77.90 | 78.02 | 77.18 | 77.48 | 1,713,455 | -0.36(-0.46%) |
Oct 10, 2019 | 77.46 | 78.04 | 76.77 | 77.84 | 1,738,060 | +0.21(+0.27%) |
Oct 09, 2019 | 77.64 | 78.24 | 77.56 | 77.62 | 1,046,498 | +0.14(+0.19%) |
Oct 08, 2019 | 78.08 | 78.24 | 77.10 | 77.48 | 1,346,427 | -0.31(-0.39%) |
Oct 07, 2019 | 77.37 | 78.46 | 77.33 | 77.79 | 1,661,365 | -0.36(-0.46%) |
Oct 04, 2019 | 77.72 | 78.18 | 77.58 | 78.14 | 1,422,897 | +0.54(+0.69%) |
Oct 03, 2019 | 76.34 | 78.17 | 76.34 | 77.61 | 1,795,566 | +1.32(+1.73%) |
Oct 02, 2019 | 76.53 | 76.89 | 75.61 | 76.29 | 1,795,254 | +0.27(+0.36%) |
Oct 01, 2019 | 76.71 | 76.92 | 75.98 | 76.02 | 1,980,305 | -1.01(-1.31%) |
Sep 30, 2019 | 76.72 | 77.37 | 76.55 | 77.03 | 2,949,643 | +0.31(+0.40%) |
Sep 27, 2019 | 77.09 | 77.37 | 76.04 | 76.72 | 2,191,245 | -0.28(-0.36%) |
Sep 26, 2019 | 76.17 | 77.26 | 75.83 | 77.00 | 1,519,025 | +1.23(+1.63%) |
Sep 25, 2019 | 75.87 | 76.35 | 75.49 | 75.77 | 1,664,288 | +0.00(+0.00%) |
Sep 24, 2019 | 75.88 | 76.63 | 75.25 | 75.77 | 2,465,997 | +0.09(+0.12%) |
Sep 23, 2019 | 75.30 | 76.43 | 75.30 | 75.68 | 2,043,461 | +0.22(+0.29%) |
Sep 20, 2019 | 76.23 | 76.24 | 75.34 | 75.46 | 4,220,089 | -0.42(-0.56%) |
Sep 19, 2019 | 75.70 | 76.21 | 75.55 | 75.88 | 1,594,034 | +0.36(+0.47%) |
Sep 18, 2019 | 76.26 | 76.38 | 74.71 | 75.53 | 2,201,562 | -0.36(-0.47%) |
Sep 17, 2019 | 74.50 | 76.03 | 74.35 | 75.88 | 2,092,376 | +2.01(+2.73%) |
Sep 16, 2019 | 73.16 | 74.31 | 72.78 | 73.87 | 2,849,134 | +1.21(+1.66%) |
Sep 13, 2019 | 73.94 | 74.45 | 72.39 | 72.66 | 3,531,529 | -1.65(-2.22%) |
Sep 12, 2019 | 75.53 | 75.91 | 74.12 | 74.31 | 2,753,961 | -0.20(-0.26%) |
Sep 11, 2019 | 74.10 | 75.19 | 73.58 | 74.51 | 3,219,597 | -0.17(-0.23%) |
Sep 10, 2019 | 75.88 | 76.27 | 73.91 | 74.68 | 2,909,322 | -1.98(-2.58%) |
Sep 09, 2019 | 77.33 | 77.36 | 76.16 | 76.66 | 1,865,945 | -1.00(-1.29%) |
Sep 06, 2019 | 77.49 | 78.27 | 77.49 | 77.66 | 2,241,731 | +0.25(+0.33%) |
Sep 05, 2019 | 77.90 | 78.27 | 76.22 | 77.40 | 2,472,354 | -1.16(-1.48%) |
Sep 04, 2019 | 78.34 | 78.60 | 77.78 | 78.57 | 2,466,544 | +0.92(+1.18%) |
Sep 03, 2019 | 75.95 | 77.70 | 75.70 | 77.65 | 2,279,865 | +1.55(+2.03%) |
Aug 30, 2019 | 76.34 | 76.48 | 75.65 | 76.10 | 1,465,733 | -0.10(-0.13%) |
Aug 29, 2019 | 75.93 | 76.31 | 75.39 | 76.21 | 1,890,103 | +0.67(+0.89%) |
Aug 28, 2019 | 76.03 | 76.35 | 75.30 | 75.53 | 1,462,723 | -0.06(-0.08%) |
Aug 27, 2019 | 75.78 | 76.66 | 75.59 | 75.59 | 3,926,711 | +0.31(+0.41%) |
Aug 26, 2019 | 74.91 | 75.39 | 74.27 | 75.29 | 2,533,642 | +0.72(+0.97%) |
Aug 23, 2019 | 75.64 | 76.65 | 74.27 | 74.57 | 2,483,450 | -0.98(-1.29%) |
Aug 22, 2019 | 75.47 | 75.85 | 74.96 | 75.54 | 1,556,236 | -0.03(-0.03%) |
Aug 21, 2019 | 75.37 | 75.92 | 74.74 | 75.57 | 1,264,591 | +0.32(+0.43%) |
Aug 20, 2019 | 76.39 | 76.69 | 75.20 | 75.24 | 2,690,391 | -0.74(-0.97%) |
Aug 19, 2019 | 75.61 | 76.15 | 75.04 | 75.98 | 1,935,409 | +0.54(+0.71%) |
Aug 16, 2019 | 74.96 | 75.67 | 74.74 | 75.45 | 1,766,059 | +0.43(+0.58%) |
Aug 15, 2019 | 73.49 | 75.18 | 73.45 | 75.02 | 2,197,416 | +1.46(+1.99%) |
Aug 14, 2019 | 74.02 | 74.40 | 73.46 | 73.55 | 1,832,194 | -0.36(-0.48%) |
Aug 13, 2019 | 74.00 | 74.24 | 72.76 | 73.91 | 2,181,651 | -0.08(-0.11%) |
Aug 12, 2019 | 74.29 | 74.77 | 73.51 | 74.00 | 1,343,713 | -0.28(-0.37%) |
Aug 09, 2019 | 73.94 | 74.41 | 73.48 | 74.27 | 1,791,211 | +0.31(+0.42%) |
Aug 08, 2019 | 72.96 | 74.26 | 72.41 | 73.96 | 3,149,230 | +0.56(+0.76%) |
Aug 07, 2019 | 71.89 | 73.96 | 71.21 | 73.41 | 2,682,153 | +1.55(+2.15%) |
Aug 06, 2019 | 71.10 | 73.03 | 70.71 | 71.86 | 3,048,446 | +0.48(+0.67%) |
Aug 05, 2019 | 71.66 | 71.94 | 70.49 | 71.38 | 3,841,804 | +0.07(+0.09%) |
Aug 02, 2019 | 70.42 | 71.72 | 70.42 | 71.31 | 1,796,916 | +0.89(+1.27%) |