Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 77.95 | 79.48 | 75.01 | 77.44 | 312,026 | -0.17(-0.22%) |
Oct 30, 2019 | 77.71 | 77.77 | 76.04 | 77.61 | 132,244 | -0.50(-0.64%) |
Oct 29, 2019 | 76.33 | 78.38 | 75.29 | 78.11 | 125,532 | +1.21(+1.57%) |
Oct 28, 2019 | 74.52 | 77.34 | 74.51 | 76.90 | 170,216 | +2.53(+3.40%) |
Oct 25, 2019 | 75.83 | 76.94 | 74.19 | 74.37 | 356,000 | -1.58(-2.08%) |
Oct 24, 2019 | 75.60 | 76.57 | 74.77 | 75.95 | 178,638 | +0.47(+0.62%) |
Oct 23, 2019 | 74.64 | 75.78 | 74.38 | 75.48 | 123,388 | +0.77(+1.03%) |
Oct 22, 2019 | 74.65 | 75.04 | 74.01 | 74.71 | 122,701 | -0.04(-0.05%) |
Oct 21, 2019 | 75.65 | 76.10 | 74.71 | 74.75 | 118,308 | -0.24(-0.32%) |
Oct 18, 2019 | 75.14 | 75.82 | 73.90 | 74.99 | 177,500 | -0.51(-0.68%) |
Oct 17, 2019 | 74.52 | 75.94 | 74.06 | 75.50 | 193,447 | +1.10(+1.48%) |
Oct 16, 2019 | 75.06 | 75.56 | 74.36 | 74.40 | 131,450 | -0.82(-1.09%) |
Oct 15, 2019 | 75.07 | 76.52 | 74.97 | 75.22 | 98,252 | +0.47(+0.63%) |
Oct 14, 2019 | 74.45 | 75.62 | 74.31 | 74.75 | 69,269 | -0.07(-0.09%) |
Oct 11, 2019 | 74.52 | 76.09 | 74.52 | 74.82 | 138,600 | +1.54(+2.10%) |
Oct 10, 2019 | 73.15 | 73.62 | 72.61 | 73.28 | 127,095 | +0.28(+0.38%) |
Oct 09, 2019 | 74.09 | 74.35 | 72.85 | 73.00 | 134,686 | -0.24(-0.33%) |
Oct 08, 2019 | 73.97 | 74.27 | 72.92 | 73.24 | 132,324 | -1.52(-2.03%) |
Oct 07, 2019 | 73.72 | 75.41 | 73.49 | 74.76 | 145,431 | +0.67(+0.90%) |
Oct 04, 2019 | 73.43 | 74.18 | 72.85 | 74.09 | 97,600 | +1.11(+1.52%) |
Oct 03, 2019 | 71.99 | 73.06 | 70.20 | 72.98 | 104,156 | +1.00(+1.39%) |
Oct 02, 2019 | 73.00 | 73.00 | 71.60 | 71.98 | 139,483 | -1.57(-2.13%) |
Oct 01, 2019 | 76.11 | 77.11 | 73.40 | 73.55 | 140,140 | -2.01(-2.66%) |
Sep 30, 2019 | 74.82 | 76.39 | 74.82 | 75.56 | 197,262 | +0.86(+1.15%) |
Sep 27, 2019 | 76.35 | 76.35 | 74.38 | 74.70 | 172,000 | -1.42(-1.87%) |
Sep 26, 2019 | 78.32 | 78.67 | 75.94 | 76.12 | 158,979 | -2.12(-2.71%) |
Sep 25, 2019 | 77.27 | 78.57 | 76.85 | 78.24 | 210,765 | +1.13(+1.47%) |
Sep 24, 2019 | 79.03 | 79.82 | 77.07 | 77.11 | 248,883 | -1.40(-1.78%) |
Sep 23, 2019 | 79.33 | 79.74 | 78.33 | 78.51 | 175,550 | -1.04(-1.31%) |
Sep 20, 2019 | 79.55 | 80.12 | 78.46 | 79.55 | 621,800 | -0.03(-0.04%) |
Sep 19, 2019 | 79.50 | 80.78 | 79.45 | 79.58 | 266,990 | +0.27(+0.34%) |
Sep 18, 2019 | 79.75 | 79.75 | 78.17 | 79.31 | 216,279 | -0.22(-0.28%) |
Sep 17, 2019 | 80.37 | 80.82 | 79.52 | 79.53 | 263,278 | -0.94(-1.17%) |
Sep 16, 2019 | 77.12 | 80.67 | 76.69 | 80.47 | 303,324 | +3.08(+3.98%) |
Sep 13, 2019 | 77.00 | 78.00 | 76.55 | 77.39 | 802,900 | +0.95(+1.24%) |
Sep 12, 2019 | 77.10 | 78.27 | 76.15 | 76.44 | 386,535 | -0.28(-0.36%) |
Sep 11, 2019 | 75.60 | 77.29 | 75.42 | 76.72 | 328,094 | +1.27(+1.68%) |
Sep 10, 2019 | 74.39 | 76.41 | 73.06 | 75.45 | 236,450 | +0.81(+1.09%) |
Sep 09, 2019 | 74.29 | 75.72 | 73.05 | 74.64 | 208,553 | +0.83(+1.12%) |
Sep 06, 2019 | 73.95 | 74.70 | 73.25 | 73.81 | 185,300 | +0.31(+0.42%) |
Sep 05, 2019 | 72.83 | 73.80 | 72.05 | 73.50 | 187,428 | +1.73(+2.41%) |
Sep 04, 2019 | 71.69 | 72.59 | 71.22 | 71.77 | 155,231 | +0.68(+0.96%) |
Sep 03, 2019 | 71.70 | 71.91 | 70.33 | 71.09 | 117,022 | -1.31(-1.81%) |
Aug 30, 2019 | 73.70 | 73.70 | 71.64 | 72.40 | 126,800 | -0.98(-1.34%) |
Aug 29, 2019 | 73.72 | 74.17 | 73.05 | 73.38 | 121,025 | +0.48(+0.66%) |
Aug 28, 2019 | 72.04 | 73.15 | 71.39 | 72.90 | 144,188 | +0.38(+0.52%) |
Aug 27, 2019 | 74.50 | 74.98 | 72.46 | 72.52 | 183,623 | -1.32(-1.79%) |
Aug 26, 2019 | 73.32 | 73.87 | 72.20 | 73.84 | 260,123 | +1.25(+1.72%) |
Aug 23, 2019 | 75.63 | 75.86 | 72.21 | 72.59 | 203,300 | -3.60(-4.73%) |
Aug 22, 2019 | 77.87 | 77.87 | 75.28 | 76.19 | 139,179 | -1.13(-1.46%) |
Aug 21, 2019 | 78.25 | 78.25 | 76.82 | 77.32 | 120,844 | +0.20(+0.26%) |
Aug 20, 2019 | 77.79 | 78.80 | 76.29 | 77.12 | 166,023 | -0.85(-1.09%) |
Aug 19, 2019 | 78.59 | 78.83 | 77.39 | 77.97 | 136,573 | +0.46(+0.59%) |
Aug 16, 2019 | 76.43 | 77.92 | 75.92 | 77.51 | 109,300 | +1.76(+2.32%) |
Aug 15, 2019 | 77.22 | 77.22 | 75.31 | 75.75 | 134,773 | -1.48(-1.92%) |
Aug 14, 2019 | 78.55 | 78.75 | 77.06 | 77.23 | 134,575 | -2.79(-3.49%) |
Aug 13, 2019 | 78.91 | 80.83 | 78.53 | 80.02 | 163,148 | +0.81(+1.02%) |
Aug 12, 2019 | 78.84 | 79.68 | 78.20 | 79.21 | 91,545 | -0.38(-0.48%) |
Aug 09, 2019 | 79.65 | 80.33 | 78.41 | 79.59 | 154,300 | -0.20(-0.25%) |
Aug 08, 2019 | 79.24 | 79.82 | 78.44 | 79.79 | 140,376 | +0.76(+0.96%) |
Aug 07, 2019 | 79.57 | 79.93 | 78.17 | 79.03 | 155,712 | -1.67(-2.07%) |
Aug 06, 2019 | 80.33 | 81.25 | 79.13 | 80.70 | 150,651 | +1.02(+1.28%) |
Aug 05, 2019 | 82.20 | 83.28 | 79.32 | 79.68 | 223,153 | -4.59(-5.45%) |
Aug 02, 2019 | 88.02 | 88.02 | 83.20 | 84.27 | 213,400 | -4.07(-4.61%) |