Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.82 | 88.67 | 86.52 | 87.98 | 807,500 | +1.97(+2.29%) |
Oct 30, 2019 | 86.15 | 86.15 | 84.24 | 86.01 | 575,076 | -0.01(-0.01%) |
Oct 29, 2019 | 84.64 | 86.60 | 84.26 | 86.02 | 395,339 | +0.73(+0.85%) |
Oct 28, 2019 | 86.08 | 86.08 | 84.97 | 85.29 | 361,430 | -1.59(-1.83%) |
Oct 25, 2019 | 87.78 | 87.97 | 85.90 | 86.88 | 522,235 | +0.25(+0.29%) |
Oct 24, 2019 | 86.11 | 87.06 | 85.95 | 86.62 | 742,942 | +0.79(+0.92%) |
Oct 23, 2019 | 85.30 | 86.39 | 85.23 | 85.84 | 724,543 | +1.06(+1.25%) |
Oct 22, 2019 | 83.40 | 84.91 | 83.28 | 84.77 | 662,836 | +1.37(+1.64%) |
Oct 21, 2019 | 85.05 | 85.24 | 83.20 | 83.40 | 396,023 | -1.23(-1.46%) |
Oct 18, 2019 | 84.42 | 85.03 | 83.57 | 84.64 | 421,932 | +0.27(+0.32%) |
Oct 17, 2019 | 82.81 | 85.06 | 82.80 | 84.37 | 468,460 | +1.19(+1.43%) |
Oct 16, 2019 | 83.38 | 83.57 | 82.23 | 83.18 | 540,958 | +0.42(+0.50%) |
Oct 15, 2019 | 83.72 | 84.73 | 82.65 | 82.76 | 793,438 | -1.37(-1.63%) |
Oct 14, 2019 | 83.87 | 85.10 | 83.73 | 84.13 | 384,353 | +0.14(+0.16%) |
Oct 11, 2019 | 86.71 | 86.74 | 83.90 | 83.99 | 751,498 | -3.12(-3.58%) |
Oct 10, 2019 | 86.67 | 87.70 | 85.52 | 87.11 | 627,656 | +0.44(+0.51%) |
Oct 09, 2019 | 86.74 | 87.24 | 86.11 | 86.67 | 480,415 | -0.30(-0.34%) |
Oct 08, 2019 | 86.00 | 86.99 | 85.10 | 86.97 | 540,528 | +1.89(+2.22%) |
Oct 07, 2019 | 85.04 | 85.82 | 84.72 | 85.08 | 316,118 | -0.60(-0.70%) |
Oct 04, 2019 | 83.92 | 85.75 | 83.85 | 85.68 | 566,103 | +1.54(+1.83%) |
Oct 03, 2019 | 83.94 | 85.47 | 83.47 | 84.14 | 502,229 | +0.28(+0.34%) |
Oct 02, 2019 | 83.69 | 84.10 | 82.75 | 83.86 | 592,728 | +1.25(+1.52%) |
Oct 01, 2019 | 81.97 | 83.69 | 81.73 | 82.61 | 627,691 | -0.10(-0.12%) |
Sep 30, 2019 | 83.38 | 84.20 | 82.15 | 82.71 | 590,298 | -1.33(-1.59%) |
Sep 27, 2019 | 83.82 | 85.02 | 83.64 | 84.04 | 545,051 | -1.09(-1.28%) |
Sep 26, 2019 | 86.20 | 86.41 | 84.60 | 85.13 | 510,208 | -0.72(-0.83%) |
Sep 25, 2019 | 87.16 | 87.93 | 85.51 | 85.84 | 634,588 | -1.90(-2.16%) |
Sep 24, 2019 | 86.46 | 87.87 | 85.99 | 87.74 | 734,670 | +1.11(+1.28%) |
Sep 23, 2019 | 86.31 | 87.12 | 85.96 | 86.63 | 560,481 | +0.60(+0.70%) |
Sep 20, 2019 | 84.64 | 86.21 | 83.93 | 86.03 | 804,515 | +1.44(+1.71%) |
Sep 19, 2019 | 84.39 | 85.24 | 84.14 | 84.59 | 598,545 | +0.70(+0.83%) |
Sep 18, 2019 | 84.58 | 84.84 | 82.25 | 83.89 | 741,588 | -0.53(-0.62%) |
Sep 17, 2019 | 82.97 | 84.90 | 82.79 | 84.42 | 720,402 | +1.96(+2.38%) |
Sep 16, 2019 | 82.90 | 83.98 | 82.02 | 82.46 | 761,642 | +0.83(+1.01%) |
Sep 13, 2019 | 83.19 | 84.36 | 81.16 | 81.63 | 1,378,665 | -1.71(-2.06%) |
Sep 12, 2019 | 87.01 | 87.28 | 83.27 | 83.35 | 1,124,856 | -1.42(-1.67%) |
Sep 11, 2019 | 85.49 | 86.64 | 84.64 | 84.76 | 818,253 | -0.07(-0.09%) |
Sep 10, 2019 | 84.09 | 85.48 | 83.68 | 84.84 | 775,463 | +0.23(+0.27%) |
Sep 09, 2019 | 86.83 | 87.12 | 84.03 | 84.61 | 858,637 | -2.43(-2.79%) |
Sep 06, 2019 | 88.48 | 89.08 | 86.33 | 87.04 | 740,300 | -1.54(-1.74%) |
Sep 05, 2019 | 89.69 | 89.99 | 88.05 | 88.58 | 792,195 | -2.43(-2.67%) |
Sep 04, 2019 | 89.41 | 91.24 | 88.88 | 91.01 | 699,822 | +1.91(+2.15%) |
Sep 03, 2019 | 89.06 | 90.03 | 88.54 | 89.10 | 956,525 | +1.05(+1.19%) |
Aug 30, 2019 | 87.46 | 88.16 | 86.63 | 88.06 | 672,980 | +0.33(+0.38%) |
Aug 29, 2019 | 88.53 | 88.80 | 86.99 | 87.72 | 656,077 | -0.70(-0.80%) |
Aug 28, 2019 | 89.25 | 89.25 | 87.12 | 88.43 | 631,725 | -0.24(-0.27%) |
Aug 27, 2019 | 87.51 | 89.39 | 87.19 | 88.67 | 764,939 | +1.57(+1.80%) |
Aug 26, 2019 | 87.46 | 87.79 | 86.33 | 87.10 | 670,499 | +0.07(+0.08%) |
Aug 23, 2019 | 85.68 | 87.46 | 85.46 | 87.03 | 744,848 | +2.09(+2.46%) |
Aug 22, 2019 | 85.57 | 86.18 | 84.58 | 84.94 | 369,612 | -0.61(-0.72%) |
Aug 21, 2019 | 85.04 | 85.87 | 84.95 | 85.55 | 493,212 | +0.43(+0.51%) |
Aug 20, 2019 | 83.93 | 85.37 | 83.65 | 85.12 | 645,950 | +1.65(+1.98%) |
Aug 19, 2019 | 82.45 | 84.67 | 82.05 | 83.47 | 686,268 | -0.19(-0.23%) |
Aug 16, 2019 | 82.95 | 83.88 | 82.10 | 83.66 | 978,528 | +0.46(+0.55%) |
Aug 15, 2019 | 83.07 | 84.11 | 83.00 | 83.20 | 1,005,222 | -0.21(-0.25%) |
Aug 14, 2019 | 85.30 | 85.40 | 83.38 | 83.40 | 773,850 | -0.71(-0.85%) |
Aug 13, 2019 | 86.20 | 86.83 | 81.50 | 84.12 | 946,900 | -0.78(-0.91%) |
Aug 12, 2019 | 84.54 | 87.00 | 84.54 | 84.89 | 657,861 | +0.37(+0.44%) |
Aug 09, 2019 | 85.43 | 86.03 | 84.49 | 84.52 | 649,024 | -0.95(-1.11%) |
Aug 08, 2019 | 82.73 | 85.87 | 81.26 | 85.47 | 1,064,434 | +2.27(+2.73%) |
Aug 07, 2019 | 83.05 | 84.84 | 82.87 | 83.20 | 923,024 | +1.77(+2.17%) |
Aug 06, 2019 | 81.67 | 81.97 | 80.59 | 81.43 | 846,832 | -0.32(-0.40%) |
Aug 05, 2019 | 82.00 | 83.67 | 81.56 | 81.75 | 693,558 | +1.02(+1.26%) |
Aug 02, 2019 | 80.78 | 81.16 | 80.03 | 80.73 | 525,918 | -0.38(-0.47%) |