Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.86 | 86.78 | 85.55 | 85.78 | 14,854 | -0.32(-0.37%) |
Oct 30, 2019 | 84.64 | 86.10 | 84.18 | 86.10 | 9,914 | +1.63(+1.93%) |
Oct 29, 2019 | 84.62 | 85.55 | 84.13 | 84.46 | 5,421 | +0.48(+0.57%) |
Oct 28, 2019 | 85.54 | 85.54 | 83.98 | 83.98 | 3,130 | -1.51(-1.76%) |
Oct 25, 2019 | 83.60 | 85.53 | 83.60 | 85.49 | 2,234 | +2.06(+2.47%) |
Oct 24, 2019 | 86.62 | 86.62 | 83.43 | 83.43 | 4,088 | -2.96(-3.43%) |
Oct 23, 2019 | 86.34 | 87.45 | 86.34 | 86.39 | 4,076 | -0.39(-0.45%) |
Oct 22, 2019 | 86.49 | 87.32 | 86.49 | 86.79 | 3,695 | -0.25(-0.28%) |
Oct 21, 2019 | 86.13 | 87.21 | 86.13 | 87.03 | 5,905 | +1.37(+1.60%) |
Oct 18, 2019 | 85.17 | 86.15 | 84.83 | 85.66 | 3,961 | +0.14(+0.16%) |
Oct 17, 2019 | 85.89 | 86.05 | 85.00 | 85.53 | 5,967 | -0.05(-0.06%) |
Oct 16, 2019 | 86.68 | 86.68 | 85.26 | 85.58 | 10,802 | -1.17(-1.35%) |
Oct 15, 2019 | 86.64 | 87.53 | 86.58 | 86.75 | 5,335 | +0.84(+0.97%) |
Oct 14, 2019 | 86.36 | 86.61 | 85.65 | 85.91 | 5,096 | -0.53(-0.62%) |
Oct 11, 2019 | 88.61 | 88.71 | 86.01 | 86.44 | 24,072 | -1.87(-2.12%) |
Oct 10, 2019 | 87.72 | 88.61 | 87.34 | 88.31 | 3,857 | +1.55(+1.78%) |
Oct 09, 2019 | 86.42 | 87.63 | 86.15 | 86.77 | 5,155 | +0.88(+1.02%) |
Oct 08, 2019 | 85.36 | 86.64 | 85.26 | 85.89 | 7,154 | +0.57(+0.67%) |
Oct 07, 2019 | 85.57 | 86.49 | 84.67 | 85.32 | 7,120 | -0.79(-0.91%) |
Oct 04, 2019 | 84.27 | 86.11 | 84.08 | 86.11 | 8,531 | +1.63(+1.93%) |
Oct 03, 2019 | 84.47 | 84.47 | 84.47 | 84.47 | 495 | +0.30(+0.35%) |
Oct 02, 2019 | 84.16 | 84.42 | 83.49 | 84.18 | 6,343 | -0.32(-0.38%) |
Oct 01, 2019 | 86.68 | 86.68 | 84.50 | 84.50 | 9,534 | -1.74(-2.02%) |
Sep 30, 2019 | 86.63 | 86.63 | 86.25 | 86.25 | 2,805 | -0.32(-0.38%) |
Sep 27, 2019 | 86.18 | 86.97 | 85.93 | 86.57 | 10,766 | +1.41(+1.65%) |
Sep 26, 2019 | 86.29 | 86.29 | 85.16 | 85.16 | 6,614 | -1.01(-1.18%) |
Sep 25, 2019 | 85.31 | 86.71 | 85.31 | 86.18 | 3,016 | +1.09(+1.28%) |
Sep 24, 2019 | 86.01 | 86.01 | 85.08 | 85.08 | 4,220 | -0.75(-0.87%) |
Sep 23, 2019 | 85.93 | 86.59 | 85.54 | 85.83 | 5,863 | +0.02(+0.02%) |
Sep 20, 2019 | 85.69 | 86.58 | 85.65 | 85.81 | 12,290 | +0.06(+0.07%) |
Sep 19, 2019 | 84.71 | 87.03 | 84.71 | 85.75 | 3,142 | -0.20(-0.23%) |
Sep 18, 2019 | 87.28 | 87.28 | 85.71 | 85.95 | 4,790 | -0.94(-1.08%) |
Sep 17, 2019 | 87.10 | 88.76 | 86.88 | 86.89 | 4,472 | -1.24(-1.41%) |
Sep 16, 2019 | 87.84 | 88.13 | 84.72 | 88.13 | 8,908 | +0.10(+0.11%) |
Sep 13, 2019 | 89.99 | 89.99 | 86.88 | 88.03 | 11,680 | -0.88(-0.99%) |
Sep 12, 2019 | 88.49 | 89.44 | 88.23 | 88.90 | 9,289 | +1.48(+1.69%) |
Sep 11, 2019 | 85.14 | 87.62 | 85.14 | 87.43 | 11,088 | +2.27(+2.67%) |
Sep 10, 2019 | 83.90 | 85.15 | 83.00 | 85.15 | 6,178 | +1.17(+1.40%) |
Sep 09, 2019 | 81.93 | 84.18 | 81.93 | 83.98 | 2,682 | +2.51(+3.08%) |
Sep 06, 2019 | 81.27 | 81.73 | 81.13 | 81.47 | 4,773 | +0.20(+0.24%) |
Sep 05, 2019 | 80.04 | 81.89 | 79.65 | 81.27 | 5,131 | +1.74(+2.19%) |
Sep 04, 2019 | 79.79 | 80.73 | 79.51 | 79.53 | 3,160 | +0.17(+0.21%) |
Sep 03, 2019 | 80.46 | 80.46 | 78.52 | 79.36 | 6,833 | -0.38(-0.48%) |
Aug 30, 2019 | 81.78 | 81.78 | 79.39 | 79.75 | 7,922 | -1.87(-2.29%) |
Aug 29, 2019 | 80.56 | 82.07 | 79.75 | 81.62 | 10,152 | +1.59(+1.98%) |
Aug 28, 2019 | 78.59 | 80.49 | 77.98 | 80.03 | 7,674 | +1.46(+1.85%) |
Aug 27, 2019 | 81.27 | 81.27 | 78.17 | 78.58 | 5,009 | -2.97(-3.65%) |
Aug 26, 2019 | 79.35 | 81.55 | 78.65 | 81.55 | 8,679 | +2.30(+2.91%) |
Aug 23, 2019 | 81.00 | 82.89 | 79.24 | 79.25 | 10,258 | -2.08(-2.55%) |
Aug 22, 2019 | 81.71 | 83.72 | 81.27 | 81.32 | 8,783 | +0.00(+0.00%) |
Aug 21, 2019 | 82.11 | 82.11 | 81.32 | 81.32 | 6,345 | -0.34(-0.42%) |
Aug 20, 2019 | 82.41 | 82.41 | 81.67 | 81.67 | 4,184 | -0.97(-1.18%) |
Aug 19, 2019 | 80.38 | 83.15 | 80.38 | 82.64 | 9,387 | +2.40(+2.99%) |
Aug 16, 2019 | 79.24 | 81.07 | 78.76 | 80.24 | 13,001 | +1.30(+1.65%) |
Aug 15, 2019 | 79.07 | 79.53 | 78.76 | 78.94 | 7,690 | -0.33(-0.42%) |
Aug 14, 2019 | 80.04 | 80.18 | 79.18 | 79.27 | 4,401 | -1.63(-2.02%) |
Aug 13, 2019 | 81.17 | 81.24 | 79.75 | 80.91 | 5,834 | +1.46(+1.83%) |
Aug 12, 2019 | 80.98 | 80.98 | 79.26 | 79.45 | 3,641 | -1.40(-1.73%) |
Aug 09, 2019 | 81.04 | 81.60 | 79.50 | 80.85 | 5,586 | -0.16(-0.19%) |
Aug 08, 2019 | 78.76 | 81.82 | 78.76 | 81.01 | 9,124 | +3.28(+4.22%) |
Aug 07, 2019 | 79.07 | 79.07 | 77.63 | 77.73 | 9,870 | -2.01(-2.52%) |
Aug 06, 2019 | 80.00 | 80.63 | 79.41 | 79.74 | 6,022 | -0.07(-0.09%) |
Aug 05, 2019 | 80.85 | 80.85 | 79.03 | 79.81 | 5,866 | -1.50(-1.84%) |
Aug 02, 2019 | 80.83 | 81.71 | 80.35 | 81.30 | 4,773 | +0.46(+0.57%) |