Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 73.84 | 74.10 | 73.22 | 73.53 | 1,335,902 | -0.34(-0.46%) |
Oct 30, 2019 | 73.85 | 73.96 | 72.87 | 73.87 | 1,304,737 | +0.09(+0.12%) |
Oct 29, 2019 | 73.83 | 74.28 | 73.63 | 73.78 | 1,323,895 | +0.11(+0.15%) |
Oct 28, 2019 | 74.20 | 74.24 | 73.35 | 73.67 | 1,184,610 | -0.10(-0.13%) |
Oct 25, 2019 | 73.56 | 74.15 | 73.38 | 73.76 | 1,058,163 | -0.15(-0.20%) |
Oct 24, 2019 | 73.38 | 74.01 | 73.03 | 73.91 | 1,149,819 | +0.55(+0.75%) |
Oct 23, 2019 | 72.58 | 73.38 | 72.49 | 73.36 | 1,727,656 | +0.70(+0.96%) |
Oct 22, 2019 | 74.01 | 74.40 | 72.59 | 72.67 | 1,289,422 | -1.23(-1.67%) |
Oct 21, 2019 | 74.01 | 74.01 | 73.15 | 73.90 | 1,332,380 | +0.38(+0.52%) |
Oct 18, 2019 | 74.17 | 74.52 | 73.30 | 73.52 | 1,799,473 | -0.42(-0.57%) |
Oct 17, 2019 | 74.04 | 74.53 | 73.75 | 73.94 | 1,252,013 | -0.02(-0.02%) |
Oct 16, 2019 | 73.55 | 74.04 | 73.30 | 73.96 | 1,330,171 | -0.10(-0.13%) |
Oct 15, 2019 | 73.93 | 74.17 | 73.58 | 74.05 | 1,167,854 | +0.14(+0.19%) |
Oct 14, 2019 | 73.79 | 74.17 | 73.75 | 73.91 | 1,300,265 | +0.06(+0.08%) |
Oct 11, 2019 | 74.08 | 74.54 | 73.79 | 73.85 | 1,566,847 | +0.60(+0.82%) |
Oct 10, 2019 | 72.42 | 73.49 | 72.26 | 73.25 | 1,231,851 | +0.73(+1.01%) |
Oct 09, 2019 | 71.71 | 72.80 | 71.71 | 72.52 | 1,528,466 | +0.89(+1.24%) |
Oct 08, 2019 | 72.10 | 72.50 | 71.37 | 71.63 | 1,547,054 | -0.74(-1.03%) |
Oct 07, 2019 | 73.16 | 73.37 | 72.33 | 72.37 | 1,706,496 | -1.24(-1.68%) |
Oct 04, 2019 | 72.44 | 73.73 | 72.15 | 73.61 | 2,064,759 | +1.56(+2.17%) |
Oct 03, 2019 | 72.55 | 72.73 | 69.81 | 72.05 | 2,527,233 | -0.69(-0.95%) |
Oct 02, 2019 | 72.25 | 73.21 | 70.97 | 72.73 | 4,432,489 | +1.27(+1.78%) |
Oct 01, 2019 | 72.56 | 72.95 | 71.25 | 71.46 | 2,120,430 | -0.77(-1.06%) |
Sep 30, 2019 | 71.16 | 72.33 | 71.16 | 72.23 | 1,893,256 | +1.09(+1.53%) |
Sep 27, 2019 | 72.43 | 72.87 | 70.64 | 71.14 | 1,765,897 | -0.92(-1.27%) |
Sep 26, 2019 | 71.84 | 72.32 | 71.54 | 72.05 | 1,075,369 | +0.27(+0.38%) |
Sep 25, 2019 | 71.30 | 72.15 | 70.39 | 71.78 | 1,608,082 | +0.51(+0.72%) |
Sep 24, 2019 | 71.95 | 72.66 | 71.08 | 71.27 | 1,805,019 | -0.46(-0.64%) |
Sep 23, 2019 | 72.13 | 72.31 | 71.62 | 71.73 | 1,606,484 | -0.30(-0.41%) |
Sep 20, 2019 | 72.06 | 72.86 | 71.96 | 72.03 | 2,869,096 | +0.03(+0.05%) |
Sep 19, 2019 | 72.30 | 72.98 | 71.88 | 71.99 | 1,293,502 | -0.24(-0.33%) |
Sep 18, 2019 | 72.05 | 72.32 | 71.17 | 72.23 | 1,544,910 | +0.19(+0.27%) |
Sep 17, 2019 | 71.13 | 72.05 | 71.12 | 72.04 | 1,504,894 | +1.30(+1.84%) |
Sep 16, 2019 | 71.04 | 71.55 | 70.57 | 70.74 | 1,683,270 | -0.49(-0.69%) |
Sep 13, 2019 | 71.30 | 72.06 | 70.92 | 71.23 | 2,784,870 | -0.06(-0.09%) |
Sep 12, 2019 | 71.31 | 72.19 | 71.16 | 71.29 | 2,067,994 | +0.38(+0.54%) |
Sep 11, 2019 | 70.46 | 71.07 | 69.90 | 70.90 | 2,150,516 | +0.44(+0.63%) |
Sep 10, 2019 | 70.87 | 71.12 | 68.77 | 70.46 | 3,495,400 | -0.93(-1.31%) |
Sep 09, 2019 | 73.56 | 73.71 | 70.80 | 71.39 | 2,086,167 | -1.97(-2.69%) |
Sep 06, 2019 | 73.20 | 73.73 | 73.17 | 73.36 | 1,446,065 | +0.24(+0.32%) |
Sep 05, 2019 | 72.61 | 73.22 | 72.34 | 73.13 | 2,055,503 | +1.23(+1.71%) |
Sep 04, 2019 | 71.34 | 71.98 | 71.27 | 71.90 | 1,568,222 | +1.21(+1.72%) |
Sep 03, 2019 | 70.76 | 71.60 | 70.42 | 70.68 | 1,664,088 | -0.61(-0.86%) |
Aug 30, 2019 | 71.89 | 71.91 | 70.93 | 71.30 | 1,457,295 | -0.14(-0.20%) |
Aug 29, 2019 | 71.52 | 71.83 | 71.22 | 71.43 | 910,969 | +0.72(+1.02%) |
Aug 28, 2019 | 70.05 | 70.81 | 69.77 | 70.71 | 1,116,124 | +0.32(+0.46%) |
Aug 27, 2019 | 70.61 | 70.88 | 70.21 | 70.39 | 1,086,270 | +0.18(+0.26%) |
Aug 26, 2019 | 70.32 | 70.47 | 69.51 | 70.20 | 1,506,396 | +0.64(+0.92%) |
Aug 23, 2019 | 71.64 | 71.93 | 69.26 | 69.57 | 1,957,957 | -2.20(-3.06%) |
Aug 22, 2019 | 72.36 | 72.36 | 70.90 | 71.77 | 1,437,609 | -0.24(-0.34%) |
Aug 21, 2019 | 71.88 | 72.24 | 71.73 | 72.01 | 1,143,707 | +0.50(+0.70%) |
Aug 20, 2019 | 71.85 | 72.14 | 71.37 | 71.51 | 906,157 | -0.30(-0.41%) |
Aug 19, 2019 | 71.96 | 72.01 | 71.46 | 71.81 | 1,188,020 | +0.72(+1.01%) |
Aug 16, 2019 | 70.53 | 71.26 | 70.34 | 71.09 | 1,984,887 | +1.20(+1.72%) |
Aug 15, 2019 | 69.62 | 70.56 | 69.51 | 69.89 | 2,374,769 | -0.85(-1.20%) |
Aug 14, 2019 | 72.15 | 72.39 | 70.66 | 70.74 | 1,931,682 | -2.33(-3.19%) |
Aug 13, 2019 | 72.34 | 73.20 | 72.06 | 73.07 | 1,525,658 | +0.81(+1.12%) |
Aug 12, 2019 | 72.79 | 72.94 | 71.85 | 72.25 | 1,271,103 | -0.65(-0.90%) |
Aug 09, 2019 | 73.49 | 73.55 | 72.18 | 72.91 | 1,550,575 | -0.75(-1.02%) |
Aug 08, 2019 | 72.09 | 73.66 | 70.89 | 73.66 | 1,674,078 | +1.88(+2.63%) |
Aug 07, 2019 | 70.88 | 72.07 | 70.39 | 71.78 | 2,643,984 | -0.02(-0.02%) |
Aug 06, 2019 | 70.73 | 72.08 | 70.37 | 71.79 | 2,546,790 | +1.21(+1.72%) |
Aug 05, 2019 | 72.19 | 72.48 | 70.13 | 70.58 | 2,935,324 | -2.66(-3.63%) |
Aug 02, 2019 | 72.74 | 73.71 | 72.43 | 73.24 | 2,142,798 | +0.04(+0.06%) |