Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 82.73 | 84.31 | 82.13 | 82.96 | 1,307,340 | +0.48(+0.58%) |
Oct 30, 2019 | 80.32 | 82.80 | 79.48 | 82.48 | 1,735,462 | +5.49(+7.14%) |
Oct 29, 2019 | 75.82 | 77.02 | 75.61 | 76.98 | 1,010,841 | +0.80(+1.05%) |
Oct 28, 2019 | 76.71 | 77.16 | 75.68 | 76.19 | 864,304 | +0.05(+0.06%) |
Oct 25, 2019 | 75.27 | 76.20 | 74.64 | 76.14 | 618,869 | +0.53(+0.71%) |
Oct 24, 2019 | 75.48 | 76.06 | 75.00 | 75.61 | 700,135 | +0.78(+1.04%) |
Oct 23, 2019 | 74.24 | 74.94 | 73.92 | 74.83 | 794,911 | +0.34(+0.45%) |
Oct 22, 2019 | 75.64 | 76.04 | 74.35 | 74.49 | 763,943 | -1.25(-1.65%) |
Oct 21, 2019 | 75.88 | 76.10 | 75.41 | 75.74 | 603,407 | +0.48(+0.64%) |
Oct 18, 2019 | 76.46 | 76.54 | 75.08 | 75.26 | 596,921 | -1.26(-1.65%) |
Oct 17, 2019 | 76.20 | 77.10 | 75.97 | 76.52 | 979,135 | +0.57(+0.75%) |
Oct 16, 2019 | 76.11 | 77.45 | 75.69 | 75.95 | 1,393,260 | +0.66(+0.88%) |
Oct 15, 2019 | 75.20 | 75.89 | 74.51 | 75.29 | 649,818 | +0.53(+0.72%) |
Oct 14, 2019 | 75.43 | 75.63 | 74.66 | 74.75 | 635,006 | -1.18(-1.55%) |
Oct 11, 2019 | 73.62 | 76.85 | 73.62 | 75.93 | 1,333,586 | +3.47(+4.79%) |
Oct 10, 2019 | 72.35 | 72.80 | 71.67 | 72.46 | 1,050,260 | +0.40(+0.55%) |
Oct 09, 2019 | 72.75 | 72.75 | 71.53 | 72.06 | 1,178,925 | +0.40(+0.56%) |
Oct 08, 2019 | 72.86 | 73.16 | 71.63 | 71.66 | 990,371 | -1.83(-2.49%) |
Oct 07, 2019 | 74.48 | 74.58 | 73.48 | 73.49 | 1,085,359 | -1.02(-1.37%) |
Oct 04, 2019 | 75.23 | 75.71 | 74.21 | 74.52 | 1,271,380 | -0.92(-1.21%) |
Oct 03, 2019 | 75.42 | 75.45 | 74.17 | 75.43 | 930,049 | -0.15(-0.19%) |
Oct 02, 2019 | 75.22 | 75.70 | 74.11 | 75.58 | 1,507,790 | -0.75(-0.99%) |
Oct 01, 2019 | 79.76 | 80.21 | 75.95 | 76.33 | 1,290,135 | -3.16(-3.98%) |
Sep 30, 2019 | 78.09 | 79.79 | 77.61 | 79.50 | 1,372,222 | +1.41(+1.80%) |
Sep 27, 2019 | 79.06 | 79.74 | 77.96 | 78.09 | 956,044 | -0.82(-1.03%) |
Sep 26, 2019 | 79.06 | 79.41 | 78.50 | 78.91 | 1,188,687 | -0.22(-0.27%) |
Sep 25, 2019 | 79.31 | 79.61 | 78.33 | 79.12 | 930,009 | -0.24(-0.31%) |
Sep 24, 2019 | 79.98 | 80.49 | 78.82 | 79.37 | 1,127,595 | -0.69(-0.86%) |
Sep 23, 2019 | 80.66 | 81.35 | 79.79 | 80.05 | 1,232,322 | -1.08(-1.33%) |
Sep 20, 2019 | 81.76 | 82.12 | 80.52 | 81.14 | 1,272,902 | -0.44(-0.54%) |
Sep 19, 2019 | 82.10 | 82.29 | 81.36 | 81.58 | 777,557 | -0.44(-0.54%) |
Sep 18, 2019 | 81.75 | 82.68 | 81.21 | 82.02 | 1,056,035 | +0.21(+0.25%) |
Sep 17, 2019 | 81.88 | 82.61 | 81.59 | 81.81 | 745,518 | -0.40(-0.48%) |
Sep 16, 2019 | 82.16 | 82.70 | 81.60 | 82.21 | 732,893 | +0.04(+0.04%) |
Sep 13, 2019 | 81.25 | 83.15 | 81.25 | 82.17 | 864,261 | +0.98(+1.21%) |
Sep 12, 2019 | 80.32 | 81.58 | 79.75 | 81.19 | 1,019,285 | +0.98(+1.23%) |
Sep 11, 2019 | 78.65 | 80.28 | 78.37 | 80.21 | 1,089,438 | +2.05(+2.62%) |
Sep 10, 2019 | 79.00 | 79.00 | 77.74 | 78.16 | 1,243,929 | -0.38(-0.48%) |
Sep 09, 2019 | 79.13 | 79.78 | 78.44 | 78.54 | 1,407,377 | -0.34(-0.43%) |
Sep 06, 2019 | 79.48 | 79.48 | 78.67 | 78.88 | 947,252 | -0.07(-0.09%) |
Sep 05, 2019 | 79.17 | 79.98 | 78.91 | 78.95 | 872,918 | +0.69(+0.89%) |
Sep 04, 2019 | 77.80 | 78.44 | 77.53 | 78.26 | 714,117 | +1.45(+1.89%) |
Sep 03, 2019 | 77.05 | 77.06 | 75.86 | 76.80 | 1,058,381 | -1.11(-1.42%) |
Aug 30, 2019 | 77.94 | 78.27 | 77.50 | 77.91 | 776,616 | +0.73(+0.95%) |
Aug 29, 2019 | 76.83 | 77.59 | 76.69 | 77.18 | 454,333 | +1.33(+1.75%) |
Aug 28, 2019 | 74.85 | 76.22 | 74.58 | 75.86 | 520,571 | +0.73(+0.97%) |
Aug 27, 2019 | 75.65 | 75.86 | 75.11 | 75.12 | 725,076 | -0.26(-0.35%) |
Aug 26, 2019 | 75.77 | 75.86 | 75.03 | 75.39 | 551,672 | +0.64(+0.86%) |
Aug 23, 2019 | 77.14 | 77.65 | 74.43 | 74.75 | 1,045,313 | -2.92(-3.76%) |
Aug 22, 2019 | 78.00 | 78.45 | 77.20 | 77.67 | 546,686 | -0.11(-0.14%) |
Aug 21, 2019 | 77.62 | 78.30 | 77.10 | 77.78 | 608,583 | +0.71(+0.93%) |
Aug 20, 2019 | 77.63 | 77.71 | 76.77 | 77.06 | 766,215 | -0.74(-0.95%) |
Aug 19, 2019 | 78.13 | 78.15 | 77.44 | 77.80 | 563,295 | +0.56(+0.72%) |
Aug 16, 2019 | 75.96 | 77.47 | 75.78 | 77.25 | 826,366 | +1.85(+2.45%) |
Aug 15, 2019 | 76.11 | 76.51 | 75.01 | 75.40 | 737,839 | -0.26(-0.35%) |
Aug 14, 2019 | 76.34 | 76.77 | 75.25 | 75.66 | 986,547 | -2.37(-3.04%) |
Aug 13, 2019 | 77.27 | 79.58 | 76.76 | 78.03 | 1,302,704 | +0.79(+1.03%) |
Aug 12, 2019 | 79.02 | 79.42 | 77.02 | 77.24 | 903,251 | -2.47(-3.10%) |
Aug 09, 2019 | 81.23 | 81.23 | 79.66 | 79.71 | 1,930,516 | -0.42(-0.53%) |
Aug 08, 2019 | 77.49 | 80.34 | 76.93 | 80.13 | 1,620,257 | +3.51(+4.58%) |
Aug 07, 2019 | 74.86 | 76.73 | 74.48 | 76.62 | 1,245,504 | +0.76(+1.00%) |
Aug 06, 2019 | 74.12 | 76.44 | 73.67 | 75.86 | 1,504,127 | +2.20(+2.99%) |
Aug 05, 2019 | 75.72 | 76.22 | 72.54 | 73.66 | 1,399,904 | -3.88(-5.00%) |
Aug 02, 2019 | 77.02 | 77.89 | 75.56 | 77.54 | 1,146,697 | +0.78(+1.01%) |