Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 84.48 | 85.51 | 83.22 | 83.89 | 207,616 | -2.94(-3.38%) |
Oct 30, 2019 | 87.44 | 87.60 | 84.62 | 86.82 | 130,970 | -0.43(-0.49%) |
Oct 29, 2019 | 87.00 | 88.27 | 86.98 | 87.25 | 174,192 | -0.16(-0.18%) |
Oct 28, 2019 | 84.99 | 87.86 | 84.28 | 87.41 | 200,709 | +3.13(+3.71%) |
Oct 25, 2019 | 84.25 | 85.65 | 84.20 | 84.28 | 177,947 | -0.07(-0.08%) |
Oct 24, 2019 | 86.16 | 86.70 | 84.15 | 84.35 | 221,052 | -1.59(-1.85%) |
Oct 23, 2019 | 84.50 | 86.42 | 83.23 | 85.94 | 224,437 | +1.79(+2.12%) |
Oct 22, 2019 | 84.47 | 84.80 | 82.19 | 84.15 | 181,925 | -0.20(-0.24%) |
Oct 21, 2019 | 83.35 | 84.81 | 82.77 | 84.35 | 408,229 | +2.10(+2.55%) |
Oct 18, 2019 | 81.64 | 83.37 | 81.64 | 82.25 | 130,826 | +0.29(+0.35%) |
Oct 17, 2019 | 82.49 | 82.92 | 81.15 | 81.97 | 159,042 | -0.31(-0.38%) |
Oct 16, 2019 | 80.00 | 82.38 | 80.00 | 82.28 | 120,973 | +2.18(+2.72%) |
Oct 15, 2019 | 78.17 | 80.51 | 76.72 | 80.10 | 154,662 | +2.26(+2.91%) |
Oct 14, 2019 | 77.94 | 78.87 | 77.16 | 77.84 | 103,452 | -0.51(-0.65%) |
Oct 11, 2019 | 77.87 | 79.73 | 77.87 | 78.35 | 137,078 | +1.80(+2.35%) |
Oct 10, 2019 | 77.33 | 78.24 | 76.44 | 76.55 | 117,846 | -0.35(-0.46%) |
Oct 09, 2019 | 77.51 | 78.46 | 76.31 | 76.91 | 97,118 | +0.28(+0.36%) |
Oct 08, 2019 | 76.36 | 77.74 | 75.97 | 76.63 | 171,314 | -0.64(-0.83%) |
Oct 07, 2019 | 77.38 | 78.87 | 76.17 | 77.27 | 216,254 | -0.15(-0.19%) |
Oct 04, 2019 | 78.12 | 78.38 | 77.06 | 77.42 | 208,165 | -0.21(-0.27%) |
Oct 03, 2019 | 77.18 | 78.12 | 75.72 | 77.62 | 125,099 | +0.32(+0.41%) |
Oct 02, 2019 | 77.55 | 77.55 | 75.27 | 77.30 | 141,555 | -1.17(-1.49%) |
Oct 01, 2019 | 79.97 | 81.59 | 77.77 | 78.47 | 165,264 | -0.86(-1.09%) |
Sep 30, 2019 | 77.60 | 80.52 | 77.53 | 79.33 | 273,372 | +2.45(+3.19%) |
Sep 27, 2019 | 77.70 | 78.39 | 76.05 | 76.88 | 162,318 | -0.38(-0.49%) |
Sep 26, 2019 | 79.49 | 79.49 | 76.97 | 77.26 | 156,730 | -2.06(-2.59%) |
Sep 25, 2019 | 78.91 | 79.50 | 76.81 | 79.32 | 257,768 | +0.53(+0.67%) |
Sep 24, 2019 | 81.95 | 82.25 | 78.40 | 78.79 | 271,959 | -2.32(-2.86%) |
Sep 23, 2019 | 80.26 | 82.34 | 79.99 | 81.11 | 172,666 | +0.24(+0.30%) |
Sep 20, 2019 | 79.80 | 81.23 | 79.75 | 80.87 | 357,400 | +1.09(+1.36%) |
Sep 19, 2019 | 80.28 | 81.25 | 79.64 | 79.78 | 145,812 | -0.59(-0.73%) |
Sep 18, 2019 | 81.14 | 81.84 | 79.88 | 80.37 | 143,323 | -0.55(-0.68%) |
Sep 17, 2019 | 81.01 | 81.08 | 79.51 | 80.92 | 183,892 | -0.35(-0.44%) |
Sep 16, 2019 | 81.05 | 82.10 | 80.27 | 81.28 | 196,713 | -0.03(-0.03%) |
Sep 13, 2019 | 81.29 | 82.50 | 80.09 | 81.30 | 228,194 | +0.54(+0.67%) |
Sep 12, 2019 | 79.40 | 81.17 | 78.48 | 80.76 | 178,620 | +0.98(+1.23%) |
Sep 11, 2019 | 78.80 | 79.94 | 76.90 | 79.77 | 174,600 | +1.59(+2.03%) |
Sep 10, 2019 | 75.56 | 79.14 | 75.41 | 78.19 | 202,839 | +2.31(+3.05%) |
Sep 09, 2019 | 73.78 | 76.50 | 73.43 | 75.87 | 119,456 | +2.54(+3.46%) |
Sep 06, 2019 | 74.65 | 74.99 | 73.29 | 73.33 | 143,793 | -1.06(-1.43%) |
Sep 05, 2019 | 71.87 | 75.63 | 70.40 | 74.39 | 234,725 | +2.97(+4.16%) |
Sep 04, 2019 | 71.73 | 71.73 | 70.39 | 71.42 | 146,064 | +0.85(+1.20%) |
Sep 03, 2019 | 71.79 | 72.89 | 70.35 | 70.57 | 171,578 | -2.06(-2.83%) |
Aug 30, 2019 | 72.90 | 74.17 | 72.27 | 72.63 | 159,626 | +0.34(+0.47%) |
Aug 29, 2019 | 70.81 | 73.15 | 70.81 | 72.29 | 152,180 | +2.40(+3.43%) |
Aug 28, 2019 | 68.91 | 71.03 | 68.91 | 69.89 | 131,385 | +0.79(+1.14%) |
Aug 27, 2019 | 71.22 | 71.66 | 69.07 | 69.10 | 136,543 | -1.30(-1.85%) |
Aug 26, 2019 | 70.67 | 71.72 | 69.15 | 70.40 | 152,602 | +0.69(+0.98%) |
Aug 23, 2019 | 71.78 | 71.78 | 69.08 | 69.72 | 175,145 | -2.81(-3.88%) |
Aug 22, 2019 | 73.01 | 73.69 | 72.36 | 72.53 | 184,816 | -0.20(-0.27%) |
Aug 21, 2019 | 74.46 | 74.50 | 72.60 | 72.72 | 117,191 | -0.45(-0.61%) |
Aug 20, 2019 | 74.10 | 74.16 | 73.07 | 73.17 | 193,927 | -0.97(-1.31%) |
Aug 19, 2019 | 73.92 | 75.34 | 73.87 | 74.14 | 208,523 | +0.68(+0.92%) |
Aug 16, 2019 | 71.47 | 74.29 | 71.10 | 73.46 | 336,639 | +2.49(+3.50%) |
Aug 15, 2019 | 74.99 | 74.99 | 70.82 | 70.98 | 278,611 | -3.84(-5.13%) |
Aug 14, 2019 | 75.24 | 75.66 | 73.84 | 74.82 | 249,299 | -2.23(-2.89%) |
Aug 13, 2019 | 77.60 | 79.74 | 76.86 | 77.04 | 179,593 | -0.96(-1.23%) |
Aug 12, 2019 | 78.50 | 78.89 | 77.82 | 78.00 | 101,410 | -0.94(-1.19%) |
Aug 09, 2019 | 79.27 | 79.52 | 77.71 | 78.95 | 196,382 | -0.39(-0.50%) |
Aug 08, 2019 | 78.20 | 79.43 | 75.66 | 79.34 | 402,190 | +1.46(+1.87%) |
Aug 07, 2019 | 74.14 | 78.71 | 72.64 | 77.88 | 523,135 | +2.53(+3.35%) |
Aug 06, 2019 | 74.57 | 79.69 | 73.68 | 75.36 | 642,854 | +2.76(+3.80%) |
Aug 05, 2019 | 74.32 | 74.47 | 72.13 | 72.60 | 267,617 | -3.63(-4.76%) |
Aug 02, 2019 | 77.04 | 77.50 | 74.70 | 76.22 | 161,610 | -0.95(-1.23%) |