Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 87.89 | 90.21 | 87.26 | 88.06 | 588,987 | +0.47(+0.54%) |
Oct 30, 2019 | 82.75 | 89.89 | 82.75 | 87.59 | 1,363,992 | +7.40(+9.23%) |
Oct 29, 2019 | 80.31 | 83.63 | 80.15 | 80.19 | 625,109 | -0.62(-0.77%) |
Oct 28, 2019 | 80.49 | 81.09 | 79.99 | 80.81 | 275,203 | +0.89(+1.11%) |
Oct 25, 2019 | 79.29 | 80.59 | 78.77 | 79.92 | 229,900 | +0.59(+0.74%) |
Oct 24, 2019 | 80.24 | 80.65 | 78.01 | 79.33 | 232,179 | -0.51(-0.64%) |
Oct 23, 2019 | 79.99 | 80.86 | 79.15 | 79.84 | 247,272 | -0.13(-0.16%) |
Oct 22, 2019 | 78.66 | 80.31 | 77.31 | 79.97 | 201,152 | +1.51(+1.92%) |
Oct 21, 2019 | 79.42 | 80.18 | 78.34 | 78.46 | 191,655 | -0.18(-0.23%) |
Oct 18, 2019 | 78.03 | 79.39 | 78.03 | 78.64 | 269,400 | +0.13(+0.17%) |
Oct 17, 2019 | 76.14 | 78.93 | 76.01 | 78.51 | 344,016 | +2.79(+3.68%) |
Oct 16, 2019 | 75.12 | 76.43 | 75.06 | 75.72 | 176,933 | +0.22(+0.29%) |
Oct 15, 2019 | 74.47 | 75.55 | 74.01 | 75.50 | 182,774 | +1.32(+1.78%) |
Oct 14, 2019 | 74.18 | 75.46 | 73.76 | 74.18 | 178,652 | -0.18(-0.24%) |
Oct 11, 2019 | 73.40 | 75.56 | 72.61 | 74.36 | 249,600 | +2.63(+3.67%) |
Oct 10, 2019 | 71.48 | 72.91 | 71.48 | 71.73 | 199,160 | +0.42(+0.59%) |
Oct 09, 2019 | 71.66 | 72.10 | 70.15 | 71.31 | 308,158 | +0.65(+0.92%) |
Oct 08, 2019 | 71.08 | 72.04 | 70.32 | 70.66 | 266,290 | -1.42(-1.97%) |
Oct 07, 2019 | 71.27 | 72.92 | 70.63 | 72.08 | 254,299 | +0.70(+0.98%) |
Oct 04, 2019 | 71.51 | 72.20 | 70.49 | 71.38 | 265,600 | +0.42(+0.59%) |
Oct 03, 2019 | 71.20 | 71.86 | 69.42 | 70.96 | 342,501 | -0.60(-0.84%) |
Oct 02, 2019 | 71.68 | 72.50 | 70.22 | 71.56 | 394,368 | -0.69(-0.96%) |
Oct 01, 2019 | 74.66 | 75.55 | 72.09 | 72.25 | 258,616 | -1.77(-2.39%) |
Sep 30, 2019 | 72.74 | 74.79 | 72.00 | 74.02 | 449,320 | +1.13(+1.55%) |
Sep 27, 2019 | 75.01 | 75.12 | 72.41 | 72.89 | 309,800 | -1.60(-2.15%) |
Sep 26, 2019 | 74.97 | 75.68 | 74.03 | 74.49 | 234,245 | -0.72(-0.96%) |
Sep 25, 2019 | 73.56 | 76.09 | 72.83 | 75.21 | 247,946 | +2.03(+2.77%) |
Sep 24, 2019 | 73.52 | 73.87 | 71.29 | 73.18 | 397,394 | -0.41(-0.56%) |
Sep 23, 2019 | 73.81 | 74.21 | 72.89 | 73.59 | 237,431 | -0.89(-1.19%) |
Sep 20, 2019 | 77.61 | 77.82 | 73.80 | 74.48 | 532,300 | -3.33(-4.28%) |
Sep 19, 2019 | 79.95 | 80.34 | 77.45 | 77.81 | 423,395 | -2.07(-2.59%) |
Sep 18, 2019 | 79.09 | 81.41 | 78.39 | 79.88 | 235,162 | +0.56(+0.71%) |
Sep 17, 2019 | 77.67 | 79.57 | 77.67 | 79.32 | 146,082 | +1.00(+1.28%) |
Sep 16, 2019 | 78.59 | 80.56 | 78.09 | 78.32 | 245,902 | -0.74(-0.94%) |
Sep 13, 2019 | 79.24 | 79.93 | 78.26 | 79.06 | 279,700 | +0.68(+0.87%) |
Sep 12, 2019 | 79.50 | 80.76 | 78.09 | 78.38 | 329,050 | -0.92(-1.16%) |
Sep 11, 2019 | 77.40 | 79.78 | 76.15 | 79.30 | 290,939 | +2.68(+3.50%) |
Sep 10, 2019 | 78.16 | 78.16 | 75.81 | 76.62 | 276,063 | -1.70(-2.17%) |
Sep 09, 2019 | 77.49 | 79.29 | 77.16 | 78.32 | 196,076 | +1.29(+1.67%) |
Sep 06, 2019 | 76.52 | 77.94 | 76.13 | 77.03 | 150,600 | +0.47(+0.61%) |
Sep 05, 2019 | 75.38 | 78.08 | 75.08 | 76.56 | 178,119 | +1.92(+2.57%) |
Sep 04, 2019 | 75.53 | 76.07 | 74.47 | 74.64 | 238,027 | -0.20(-0.27%) |
Sep 03, 2019 | 77.58 | 78.28 | 74.55 | 74.84 | 266,483 | -3.36(-4.30%) |
Aug 30, 2019 | 78.34 | 78.99 | 77.41 | 78.20 | 161,500 | +0.03(+0.04%) |
Aug 29, 2019 | 76.87 | 78.93 | 76.83 | 78.17 | 194,874 | +1.87(+2.45%) |
Aug 28, 2019 | 75.42 | 76.64 | 74.46 | 76.30 | 174,891 | +0.74(+0.98%) |
Aug 27, 2019 | 76.75 | 77.65 | 75.32 | 75.56 | 391,580 | -0.62(-0.81%) |
Aug 26, 2019 | 75.99 | 76.76 | 75.17 | 76.18 | 161,426 | +1.11(+1.48%) |
Aug 23, 2019 | 76.51 | 77.84 | 74.71 | 75.07 | 229,500 | -1.99(-2.58%) |
Aug 22, 2019 | 76.10 | 77.61 | 75.59 | 77.06 | 216,710 | +1.19(+1.57%) |
Aug 21, 2019 | 75.80 | 77.99 | 75.58 | 75.87 | 260,427 | +0.99(+1.32%) |
Aug 20, 2019 | 75.07 | 75.89 | 73.98 | 74.88 | 194,535 | -0.34(-0.45%) |
Aug 19, 2019 | 75.50 | 75.92 | 74.75 | 75.22 | 247,365 | +0.93(+1.25%) |
Aug 16, 2019 | 73.98 | 75.17 | 73.98 | 74.29 | 178,100 | +0.80(+1.09%) |
Aug 15, 2019 | 73.39 | 73.80 | 72.16 | 73.49 | 314,385 | +0.78(+1.07%) |
Aug 14, 2019 | 75.16 | 76.01 | 72.52 | 72.71 | 356,049 | -3.77(-4.93%) |
Aug 13, 2019 | 76.05 | 77.72 | 75.44 | 76.48 | 296,740 | +0.19(+0.25%) |
Aug 12, 2019 | 75.88 | 77.99 | 75.25 | 76.29 | 331,470 | +0.10(+0.13%) |
Aug 09, 2019 | 76.47 | 77.80 | 74.98 | 76.19 | 300,200 | -0.82(-1.06%) |
Aug 08, 2019 | 75.51 | 77.49 | 75.10 | 77.01 | 304,280 | +2.27(+3.04%) |
Aug 07, 2019 | 70.72 | 75.59 | 69.71 | 74.74 | 553,533 | +0.50(+0.67%) |
Aug 06, 2019 | 71.77 | 75.08 | 71.77 | 74.24 | 515,303 | +3.05(+4.28%) |
Aug 05, 2019 | 72.33 | 74.00 | 69.96 | 71.19 | 369,861 | -2.20(-3.00%) |
Aug 02, 2019 | 71.83 | 73.91 | 70.68 | 73.39 | 299,100 | +1.28(+1.78%) |