Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.79 | 84.29 | 81.78 | 82.46 | 629,346 | -1.59(-1.89%) |
Oct 30, 2019 | 79.76 | 85.55 | 79.72 | 84.05 | 1,221,426 | +5.60(+7.14%) |
Oct 29, 2019 | 77.25 | 78.77 | 77.19 | 78.45 | 376,612 | +0.90(+1.16%) |
Oct 28, 2019 | 76.90 | 78.29 | 76.90 | 77.55 | 190,931 | +0.89(+1.16%) |
Oct 25, 2019 | 76.63 | 76.95 | 76.33 | 76.66 | 148,400 | +0.16(+0.21%) |
Oct 24, 2019 | 77.08 | 77.40 | 76.24 | 76.50 | 205,366 | -0.39(-0.51%) |
Oct 23, 2019 | 78.90 | 78.90 | 76.27 | 76.89 | 328,940 | -1.91(-2.42%) |
Oct 22, 2019 | 78.44 | 79.19 | 78.21 | 78.80 | 188,380 | +0.33(+0.42%) |
Oct 21, 2019 | 79.38 | 79.88 | 78.10 | 78.47 | 205,417 | -0.15(-0.19%) |
Oct 18, 2019 | 76.97 | 78.92 | 76.64 | 78.62 | 384,700 | +1.81(+2.36%) |
Oct 17, 2019 | 76.07 | 77.13 | 76.07 | 76.81 | 232,027 | +1.06(+1.40%) |
Oct 16, 2019 | 74.45 | 75.78 | 74.11 | 75.75 | 174,178 | +1.04(+1.39%) |
Oct 15, 2019 | 75.07 | 75.34 | 74.45 | 74.71 | 152,698 | -0.30(-0.40%) |
Oct 14, 2019 | 76.41 | 76.50 | 74.50 | 75.01 | 148,299 | -1.57(-2.05%) |
Oct 11, 2019 | 76.35 | 77.41 | 76.09 | 76.58 | 232,800 | +1.41(+1.88%) |
Oct 10, 2019 | 73.25 | 75.53 | 72.92 | 75.17 | 285,797 | +2.19(+3.00%) |
Oct 09, 2019 | 72.81 | 73.15 | 72.07 | 72.98 | 184,687 | +0.85(+1.18%) |
Oct 08, 2019 | 72.38 | 72.90 | 71.31 | 72.13 | 218,280 | -1.03(-1.41%) |
Oct 07, 2019 | 73.78 | 74.00 | 72.82 | 73.16 | 313,089 | -1.00(-1.35%) |
Oct 04, 2019 | 74.18 | 74.69 | 73.56 | 74.16 | 271,000 | +0.12(+0.16%) |
Oct 03, 2019 | 74.37 | 74.84 | 73.36 | 74.04 | 332,873 | -0.76(-1.02%) |
Oct 02, 2019 | 74.28 | 74.90 | 73.88 | 74.80 | 177,679 | +0.02(+0.03%) |
Oct 01, 2019 | 77.60 | 77.85 | 74.76 | 74.78 | 206,215 | -2.42(-3.13%) |
Sep 30, 2019 | 76.33 | 77.47 | 76.13 | 77.20 | 190,249 | +0.99(+1.30%) |
Sep 27, 2019 | 77.29 | 77.78 | 75.94 | 76.21 | 143,700 | -0.89(-1.15%) |
Sep 26, 2019 | 77.60 | 77.73 | 76.40 | 77.10 | 134,682 | -0.43(-0.55%) |
Sep 25, 2019 | 76.19 | 77.70 | 75.71 | 77.53 | 345,402 | +1.31(+1.72%) |
Sep 24, 2019 | 77.05 | 77.46 | 75.65 | 76.22 | 716,372 | -0.68(-0.88%) |
Sep 23, 2019 | 76.32 | 77.48 | 76.09 | 76.90 | 226,404 | +0.15(+0.20%) |
Sep 20, 2019 | 75.53 | 77.08 | 75.53 | 76.75 | 418,800 | +1.51(+2.01%) |
Sep 19, 2019 | 76.07 | 76.33 | 75.08 | 75.24 | 237,452 | -0.65(-0.86%) |
Sep 18, 2019 | 75.87 | 76.35 | 75.24 | 75.89 | 279,580 | -0.14(-0.18%) |
Sep 17, 2019 | 77.50 | 77.67 | 75.45 | 76.03 | 323,468 | -1.83(-2.35%) |
Sep 16, 2019 | 76.70 | 78.41 | 76.66 | 77.86 | 274,252 | +0.70(+0.91%) |
Sep 13, 2019 | 77.85 | 77.95 | 76.68 | 77.16 | 419,300 | -0.54(-0.69%) |
Sep 12, 2019 | 75.88 | 77.76 | 75.75 | 77.70 | 461,989 | +1.81(+2.39%) |
Sep 11, 2019 | 75.06 | 75.90 | 74.16 | 75.89 | 216,301 | +0.87(+1.16%) |
Sep 10, 2019 | 75.97 | 76.06 | 74.63 | 75.02 | 222,802 | -1.17(-1.54%) |
Sep 09, 2019 | 74.69 | 76.28 | 73.96 | 76.19 | 501,131 | +1.94(+2.61%) |
Sep 06, 2019 | 74.45 | 75.19 | 74.06 | 74.25 | 336,500 | -0.27(-0.36%) |
Sep 05, 2019 | 74.73 | 75.40 | 74.22 | 74.52 | 208,235 | +0.62(+0.84%) |
Sep 04, 2019 | 73.60 | 74.06 | 73.32 | 73.90 | 158,224 | +0.91(+1.25%) |
Sep 03, 2019 | 73.00 | 73.57 | 71.89 | 72.99 | 305,298 | -0.56(-0.76%) |
Aug 30, 2019 | 74.28 | 74.74 | 73.11 | 73.55 | 210,000 | -0.20(-0.27%) |
Aug 29, 2019 | 74.86 | 75.40 | 73.68 | 73.75 | 252,373 | -0.41(-0.55%) |
Aug 28, 2019 | 72.22 | 74.36 | 72.09 | 74.16 | 365,892 | +1.68(+2.32%) |
Aug 27, 2019 | 73.18 | 73.25 | 71.67 | 72.48 | 228,806 | -0.24(-0.33%) |
Aug 26, 2019 | 72.28 | 73.33 | 71.97 | 72.72 | 451,019 | +1.09(+1.52%) |
Aug 23, 2019 | 74.82 | 75.81 | 71.49 | 71.63 | 436,300 | -3.47(-4.62%) |
Aug 22, 2019 | 75.52 | 76.00 | 74.78 | 75.10 | 215,163 | -0.31(-0.41%) |
Aug 21, 2019 | 76.30 | 77.14 | 75.17 | 75.41 | 399,229 | -0.12(-0.16%) |
Aug 20, 2019 | 76.53 | 76.89 | 75.49 | 75.53 | 277,258 | -1.42(-1.85%) |
Aug 19, 2019 | 77.41 | 77.59 | 76.54 | 76.95 | 285,167 | +0.56(+0.73%) |
Aug 16, 2019 | 75.59 | 76.97 | 75.45 | 76.39 | 357,800 | +1.22(+1.62%) |
Aug 15, 2019 | 74.74 | 75.67 | 74.21 | 75.17 | 369,071 | +0.45(+0.60%) |
Aug 14, 2019 | 74.94 | 75.48 | 74.06 | 74.72 | 396,183 | -1.74(-2.28%) |
Aug 13, 2019 | 75.45 | 78.02 | 75.14 | 76.46 | 571,699 | +1.14(+1.51%) |
Aug 12, 2019 | 76.47 | 76.47 | 74.91 | 75.32 | 513,408 | -1.66(-2.16%) |
Aug 09, 2019 | 78.07 | 78.14 | 76.77 | 76.98 | 404,700 | -1.09(-1.40%) |
Aug 08, 2019 | 77.26 | 79.02 | 76.66 | 78.07 | 524,145 | +1.94(+2.55%) |
Aug 07, 2019 | 73.30 | 76.57 | 73.08 | 76.13 | 390,178 | +1.60(+2.15%) |
Aug 06, 2019 | 73.47 | 74.76 | 72.92 | 74.53 | 369,445 | +1.31(+1.79%) |
Aug 05, 2019 | 74.65 | 75.69 | 72.55 | 73.22 | 472,760 | -2.81(-3.70%) |
Aug 02, 2019 | 75.91 | 76.25 | 74.16 | 76.03 | 295,600 | +0.05(+0.07%) |