Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.79 | 81.23 | 79.56 | 80.84 | 30,669 | +0.13(+0.16%) |
Oct 30, 2019 | 81.00 | 81.36 | 80.06 | 80.71 | 30,641 | +0.00(+0.00%) |
Oct 29, 2019 | 78.99 | 81.34 | 78.69 | 80.71 | 34,600 | +1.71(+2.16%) |
Oct 28, 2019 | 78.00 | 79.49 | 77.33 | 79.00 | 60,149 | +0.95(+1.22%) |
Oct 25, 2019 | 77.43 | 78.05 | 77.43 | 78.05 | 39,400 | +0.36(+0.46%) |
Oct 24, 2019 | 78.00 | 78.00 | 77.50 | 77.69 | 29,813 | -0.21(-0.27%) |
Oct 23, 2019 | 77.52 | 78.00 | 77.10 | 77.90 | 27,287 | +0.24(+0.31%) |
Oct 22, 2019 | 76.14 | 77.79 | 76.00 | 77.66 | 39,374 | +1.81(+2.39%) |
Oct 21, 2019 | 76.27 | 77.17 | 75.70 | 75.85 | 40,891 | +0.14(+0.18%) |
Oct 18, 2019 | 75.55 | 76.70 | 75.28 | 75.71 | 37,300 | -0.32(-0.42%) |
Oct 17, 2019 | 75.94 | 77.02 | 75.60 | 76.03 | 35,238 | +0.27(+0.36%) |
Oct 16, 2019 | 75.41 | 76.96 | 75.30 | 75.76 | 46,735 | +0.21(+0.28%) |
Oct 15, 2019 | 74.76 | 76.21 | 74.34 | 75.55 | 61,772 | +1.26(+1.70%) |
Oct 14, 2019 | 75.97 | 76.00 | 74.25 | 74.29 | 15,313 | -1.79(-2.35%) |
Oct 11, 2019 | 74.76 | 76.90 | 74.65 | 76.08 | 47,900 | +1.63(+2.19%) |
Oct 10, 2019 | 75.00 | 75.10 | 73.66 | 74.45 | 45,771 | -0.58(-0.77%) |
Oct 09, 2019 | 74.97 | 75.16 | 74.64 | 75.03 | 32,665 | +0.85(+1.15%) |
Oct 08, 2019 | 75.52 | 76.00 | 74.04 | 74.18 | 49,765 | -1.34(-1.77%) |
Oct 07, 2019 | 75.04 | 77.19 | 74.60 | 75.52 | 65,798 | +0.80(+1.07%) |
Oct 04, 2019 | 74.86 | 75.47 | 74.04 | 74.72 | 40,300 | +0.30(+0.40%) |
Oct 03, 2019 | 74.78 | 75.00 | 73.79 | 74.42 | 39,254 | -0.06(-0.08%) |
Oct 02, 2019 | 74.41 | 75.56 | 72.97 | 74.48 | 33,780 | -0.06(-0.08%) |
Oct 01, 2019 | 75.70 | 75.87 | 73.15 | 74.54 | 57,904 | -0.91(-1.21%) |
Sep 30, 2019 | 76.12 | 77.10 | 75.16 | 75.45 | 33,191 | -0.67(-0.88%) |
Sep 27, 2019 | 75.09 | 76.62 | 75.09 | 76.12 | 47,800 | +0.76(+1.01%) |
Sep 26, 2019 | 77.51 | 78.11 | 75.00 | 75.36 | 57,898 | -2.59(-3.32%) |
Sep 25, 2019 | 77.88 | 78.53 | 77.19 | 77.95 | 36,153 | +0.16(+0.21%) |
Sep 24, 2019 | 80.11 | 80.11 | 77.70 | 77.79 | 27,512 | -1.77(-2.22%) |
Sep 23, 2019 | 80.90 | 80.90 | 79.38 | 79.56 | 30,645 | -1.52(-1.87%) |
Sep 20, 2019 | 80.09 | 81.89 | 80.09 | 81.08 | 64,300 | +0.81(+1.01%) |
Sep 19, 2019 | 81.53 | 82.50 | 79.82 | 80.27 | 50,770 | -1.46(-1.79%) |
Sep 18, 2019 | 82.53 | 82.60 | 80.67 | 81.73 | 46,350 | -0.42(-0.51%) |
Sep 17, 2019 | 83.73 | 83.75 | 81.82 | 82.15 | 49,038 | -1.88(-2.24%) |
Sep 16, 2019 | 81.31 | 84.91 | 81.31 | 84.03 | 46,882 | +2.44(+2.99%) |
Sep 13, 2019 | 79.93 | 81.89 | 79.51 | 81.59 | 109,700 | +1.75(+2.19%) |
Sep 12, 2019 | 80.00 | 80.00 | 79.40 | 79.84 | 67,863 | -0.16(-0.20%) |
Sep 11, 2019 | 79.65 | 80.00 | 78.38 | 80.00 | 174,915 | +0.11(+0.14%) |
Sep 10, 2019 | 80.08 | 81.34 | 79.10 | 79.89 | 86,952 | -0.35(-0.44%) |
Sep 09, 2019 | 80.93 | 81.25 | 79.20 | 80.24 | 67,727 | -0.59(-0.73%) |
Sep 06, 2019 | 80.68 | 81.83 | 80.03 | 80.83 | 84,700 | +0.57(+0.71%) |
Sep 05, 2019 | 79.94 | 80.69 | 79.10 | 80.26 | 55,315 | +0.94(+1.19%) |
Sep 04, 2019 | 79.00 | 79.83 | 78.50 | 79.32 | 86,761 | +0.74(+0.94%) |
Sep 03, 2019 | 77.03 | 79.00 | 76.46 | 78.58 | 57,282 | +1.72(+2.24%) |
Aug 30, 2019 | 79.00 | 79.00 | 75.73 | 76.86 | 133,200 | -2.99(-3.74%) |
Aug 29, 2019 | 79.28 | 79.97 | 79.04 | 79.85 | 32,017 | +1.01(+1.28%) |
Aug 28, 2019 | 76.96 | 79.74 | 76.65 | 78.84 | 48,997 | +1.69(+2.19%) |
Aug 27, 2019 | 77.90 | 77.98 | 76.68 | 77.15 | 53,166 | -0.49(-0.63%) |
Aug 26, 2019 | 78.76 | 78.76 | 77.22 | 77.64 | 58,158 | -0.25(-0.32%) |
Aug 23, 2019 | 80.53 | 80.53 | 77.34 | 77.89 | 51,200 | -2.58(-3.21%) |
Aug 22, 2019 | 80.88 | 80.93 | 79.26 | 80.47 | 24,345 | -0.27(-0.33%) |
Aug 21, 2019 | 82.08 | 82.08 | 80.41 | 80.74 | 23,549 | -0.73(-0.90%) |
Aug 20, 2019 | 83.02 | 83.02 | 81.33 | 81.47 | 21,495 | -0.89(-1.08%) |
Aug 19, 2019 | 81.92 | 82.59 | 81.88 | 82.36 | 18,148 | +0.80(+0.98%) |
Aug 16, 2019 | 80.97 | 82.05 | 80.65 | 81.56 | 30,100 | +1.04(+1.29%) |
Aug 15, 2019 | 81.19 | 81.19 | 79.94 | 80.52 | 42,414 | -0.80(-0.98%) |
Aug 14, 2019 | 82.86 | 82.86 | 81.01 | 81.32 | 37,234 | -2.32(-2.77%) |
Aug 13, 2019 | 82.86 | 84.84 | 82.86 | 83.64 | 46,962 | +0.30(+0.36%) |
Aug 12, 2019 | 86.16 | 86.73 | 81.38 | 83.34 | 41,160 | -2.66(-3.09%) |
Aug 09, 2019 | 82.90 | 87.09 | 82.90 | 86.00 | 59,600 | +2.91(+3.50%) |
Aug 08, 2019 | 81.44 | 83.81 | 80.92 | 83.09 | 59,910 | +2.01(+2.48%) |
Aug 07, 2019 | 80.26 | 82.03 | 80.07 | 81.08 | 29,598 | +0.78(+0.97%) |
Aug 06, 2019 | 79.64 | 80.66 | 79.23 | 80.30 | 46,650 | +0.77(+0.97%) |
Aug 05, 2019 | 79.50 | 80.21 | 78.65 | 79.53 | 64,404 | -0.59(-0.74%) |
Aug 02, 2019 | 80.15 | 80.71 | 79.56 | 80.12 | 53,900 | -0.56(-0.69%) |