Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.29 | 85.29 | 83.16 | 84.21 | 122,125 | -1.03(-1.21%) |
Oct 30, 2019 | 85.17 | 85.70 | 83.19 | 85.24 | 196,795 | +0.14(+0.16%) |
Oct 29, 2019 | 84.49 | 85.96 | 83.62 | 85.10 | 100,249 | +0.91(+1.08%) |
Oct 28, 2019 | 84.12 | 85.64 | 83.50 | 84.19 | 104,445 | +0.10(+0.12%) |
Oct 25, 2019 | 84.77 | 85.25 | 83.88 | 84.09 | 78,200 | -0.85(-1.00%) |
Oct 24, 2019 | 85.88 | 86.13 | 84.48 | 84.94 | 137,294 | -0.46(-0.54%) |
Oct 23, 2019 | 84.76 | 85.94 | 84.24 | 85.40 | 152,542 | +0.61(+0.72%) |
Oct 22, 2019 | 84.91 | 85.86 | 84.21 | 84.79 | 147,877 | +0.31(+0.37%) |
Oct 21, 2019 | 86.25 | 86.49 | 84.44 | 84.48 | 90,722 | -1.71(-1.98%) |
Oct 18, 2019 | 84.13 | 86.22 | 83.51 | 86.19 | 101,000 | +1.66(+1.96%) |
Oct 17, 2019 | 84.48 | 85.22 | 83.72 | 84.53 | 134,747 | +0.37(+0.44%) |
Oct 16, 2019 | 83.35 | 84.51 | 81.80 | 84.16 | 106,643 | +0.68(+0.81%) |
Oct 15, 2019 | 84.00 | 84.79 | 83.21 | 83.48 | 144,153 | +0.06(+0.07%) |
Oct 14, 2019 | 82.49 | 83.53 | 80.97 | 83.42 | 94,538 | +0.68(+0.82%) |
Oct 11, 2019 | 81.95 | 83.80 | 81.04 | 82.74 | 193,800 | +0.88(+1.08%) |
Oct 10, 2019 | 81.08 | 82.11 | 79.69 | 81.86 | 112,235 | +0.84(+1.04%) |
Oct 09, 2019 | 80.30 | 81.38 | 79.69 | 81.02 | 96,138 | +1.30(+1.63%) |
Oct 08, 2019 | 80.87 | 81.16 | 78.19 | 79.72 | 156,197 | -1.82(-2.23%) |
Oct 07, 2019 | 80.99 | 82.30 | 80.44 | 81.54 | 367,590 | -0.02(-0.02%) |
Oct 04, 2019 | 79.34 | 81.68 | 79.12 | 81.56 | 180,300 | +2.27(+2.86%) |
Oct 03, 2019 | 78.52 | 79.46 | 77.10 | 79.29 | 141,699 | +0.89(+1.14%) |
Oct 02, 2019 | 78.00 | 78.74 | 77.31 | 78.40 | 320,199 | -0.10(-0.13%) |
Oct 01, 2019 | 79.19 | 79.96 | 78.04 | 78.50 | 110,806 | -0.78(-0.98%) |
Sep 30, 2019 | 79.13 | 80.16 | 78.33 | 79.28 | 168,631 | +0.45(+0.57%) |
Sep 27, 2019 | 79.85 | 80.33 | 77.94 | 78.83 | 143,400 | -0.54(-0.68%) |
Sep 26, 2019 | 81.56 | 81.87 | 77.54 | 79.37 | 130,981 | -2.25(-2.76%) |
Sep 25, 2019 | 80.80 | 82.29 | 79.55 | 81.62 | 138,039 | +1.15(+1.43%) |
Sep 24, 2019 | 81.14 | 81.91 | 79.83 | 80.47 | 163,706 | -0.46(-0.57%) |
Sep 23, 2019 | 81.39 | 81.39 | 79.73 | 80.93 | 195,945 | -0.46(-0.57%) |
Sep 20, 2019 | 79.87 | 81.56 | 79.35 | 81.39 | 292,100 | +1.44(+1.80%) |
Sep 19, 2019 | 79.29 | 81.35 | 79.22 | 79.95 | 173,952 | +0.56(+0.71%) |
Sep 18, 2019 | 78.83 | 80.50 | 77.97 | 79.39 | 307,166 | +0.64(+0.81%) |
Sep 17, 2019 | 77.61 | 78.96 | 77.38 | 78.75 | 136,439 | +1.39(+1.80%) |
Sep 16, 2019 | 77.66 | 78.33 | 76.60 | 77.36 | 160,708 | -0.74(-0.95%) |
Sep 13, 2019 | 78.99 | 79.41 | 75.92 | 78.10 | 286,300 | -0.56(-0.71%) |
Sep 12, 2019 | 78.95 | 79.59 | 77.95 | 78.66 | 227,558 | -0.10(-0.13%) |
Sep 11, 2019 | 77.95 | 79.30 | 76.19 | 78.76 | 193,342 | +0.51(+0.65%) |
Sep 10, 2019 | 77.40 | 78.31 | 73.56 | 78.25 | 375,766 | +0.15(+0.19%) |
Sep 09, 2019 | 82.52 | 83.21 | 77.44 | 78.10 | 255,276 | -4.34(-5.26%) |
Sep 06, 2019 | 83.70 | 85.16 | 82.36 | 82.44 | 189,200 | -0.86(-1.03%) |
Sep 05, 2019 | 82.07 | 84.03 | 79.90 | 83.30 | 1,628,092 | +3.71(+4.66%) |
Sep 04, 2019 | 84.72 | 84.72 | 79.58 | 79.59 | 319,864 | -7.56(-8.67%) |
Sep 03, 2019 | 87.57 | 88.63 | 86.42 | 87.15 | 157,174 | -0.83(-0.94%) |
Aug 30, 2019 | 87.97 | 88.35 | 87.23 | 87.98 | 84,200 | +0.04(+0.05%) |
Aug 29, 2019 | 87.97 | 89.07 | 87.34 | 87.94 | 87,216 | +0.61(+0.70%) |
Aug 28, 2019 | 87.25 | 87.76 | 86.15 | 87.33 | 117,824 | +0.02(+0.02%) |
Aug 27, 2019 | 89.72 | 91.05 | 87.22 | 87.31 | 153,772 | -1.63(-1.83%) |
Aug 26, 2019 | 87.76 | 88.99 | 86.18 | 88.94 | 114,275 | +2.29(+2.64%) |
Aug 23, 2019 | 86.67 | 87.90 | 85.77 | 86.65 | 133,900 | -0.47(-0.54%) |
Aug 22, 2019 | 88.55 | 89.20 | 87.01 | 87.12 | 129,199 | -1.07(-1.21%) |
Aug 21, 2019 | 88.69 | 88.98 | 87.05 | 88.19 | 108,359 | +0.73(+0.83%) |
Aug 20, 2019 | 86.79 | 88.37 | 86.55 | 87.46 | 91,251 | +0.39(+0.45%) |
Aug 19, 2019 | 89.14 | 91.55 | 86.94 | 87.07 | 115,426 | -1.36(-1.54%) |
Aug 16, 2019 | 86.90 | 92.91 | 86.52 | 88.43 | 372,600 | +1.73(+2.00%) |
Aug 15, 2019 | 83.21 | 87.78 | 83.21 | 86.70 | 173,798 | +3.24(+3.88%) |
Aug 14, 2019 | 82.54 | 84.56 | 82.08 | 83.46 | 75,384 | -0.25(-0.30%) |
Aug 13, 2019 | 82.68 | 84.73 | 82.68 | 83.71 | 67,304 | +0.57(+0.69%) |
Aug 12, 2019 | 83.09 | 84.12 | 82.31 | 83.14 | 75,377 | -0.12(-0.14%) |
Aug 09, 2019 | 82.04 | 83.99 | 81.50 | 83.26 | 102,800 | +1.80(+2.21%) |
Aug 08, 2019 | 82.34 | 82.34 | 79.84 | 81.46 | 151,168 | -0.70(-0.85%) |
Aug 07, 2019 | 82.98 | 84.99 | 79.55 | 82.16 | 101,870 | +1.26(+1.56%) |
Aug 06, 2019 | 77.77 | 82.86 | 76.90 | 80.90 | 178,249 | +4.19(+5.46%) |
Aug 05, 2019 | 78.69 | 79.21 | 74.79 | 76.71 | 119,834 | -3.04(-3.81%) |
Aug 02, 2019 | 80.93 | 81.30 | 78.19 | 79.75 | 86,900 | -1.30(-1.60%) |