Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.51 | 86.81 | 83.42 | 84.96 | 946,096 | +0.14(+0.17%) |
Oct 30, 2019 | 89.58 | 90.21 | 82.70 | 84.82 | 2,524,623 | -7.26(-7.88%) |
Oct 29, 2019 | 93.81 | 94.92 | 91.85 | 92.08 | 785,317 | -1.24(-1.33%) |
Oct 28, 2019 | 93.76 | 96.69 | 93.03 | 93.32 | 934,295 | +0.12(+0.13%) |
Oct 25, 2019 | 92.88 | 93.31 | 88.27 | 93.20 | 1,126,300 | -0.30(-0.32%) |
Oct 24, 2019 | 92.12 | 95.00 | 91.13 | 93.50 | 1,668,589 | +2.00(+2.19%) |
Oct 23, 2019 | 87.09 | 92.60 | 86.97 | 91.50 | 1,518,681 | +4.69(+5.40%) |
Oct 22, 2019 | 87.40 | 89.29 | 85.09 | 86.81 | 913,265 | -0.46(-0.53%) |
Oct 21, 2019 | 85.38 | 88.42 | 85.01 | 87.27 | 753,491 | +2.10(+2.47%) |
Oct 18, 2019 | 84.20 | 86.68 | 84.05 | 85.17 | 1,413,900 | +1.55(+1.85%) |
Oct 17, 2019 | 84.01 | 85.55 | 82.68 | 83.62 | 9,448,474 | -0.26(-0.31%) |
Oct 16, 2019 | 84.17 | 84.63 | 82.92 | 83.88 | 1,288,190 | -0.92(-1.08%) |
Oct 15, 2019 | 85.80 | 87.49 | 83.34 | 84.80 | 2,084,103 | -4.31(-4.84%) |
Oct 14, 2019 | 89.50 | 90.50 | 88.37 | 89.11 | 529,756 | +0.16(+0.18%) |
Oct 11, 2019 | 88.88 | 90.06 | 88.01 | 88.95 | 774,300 | +0.56(+0.63%) |
Oct 10, 2019 | 85.61 | 90.00 | 85.54 | 88.39 | 647,066 | +2.84(+3.32%) |
Oct 09, 2019 | 87.69 | 87.79 | 83.54 | 85.55 | 771,958 | -1.67(-1.91%) |
Oct 08, 2019 | 84.69 | 88.51 | 84.50 | 87.22 | 739,354 | +1.71(+2.00%) |
Oct 07, 2019 | 86.09 | 86.96 | 83.59 | 85.51 | 792,129 | +0.01(+0.01%) |
Oct 04, 2019 | 81.91 | 85.52 | 81.34 | 85.50 | 803,000 | +4.50(+5.56%) |
Oct 03, 2019 | 81.17 | 82.06 | 78.43 | 81.00 | 689,011 | -0.12(-0.15%) |
Oct 02, 2019 | 82.43 | 83.04 | 80.31 | 81.12 | 743,788 | -2.03(-2.44%) |
Oct 01, 2019 | 84.27 | 84.92 | 82.72 | 83.15 | 635,772 | -0.57(-0.68%) |
Sep 30, 2019 | 82.32 | 84.72 | 81.21 | 83.72 | 608,207 | +1.64(+2.00%) |
Sep 27, 2019 | 85.51 | 86.19 | 81.09 | 82.08 | 1,202,300 | -3.27(-3.83%) |
Sep 26, 2019 | 88.71 | 89.53 | 84.97 | 85.35 | 679,775 | -2.95(-3.34%) |
Sep 25, 2019 | 86.22 | 88.72 | 84.87 | 88.30 | 694,184 | +1.54(+1.78%) |
Sep 24, 2019 | 90.11 | 91.45 | 84.92 | 86.76 | 1,347,330 | -3.11(-3.46%) |
Sep 23, 2019 | 89.10 | 90.37 | 87.33 | 89.87 | 1,044,570 | +0.46(+0.51%) |
Sep 20, 2019 | 90.26 | 91.42 | 85.90 | 89.41 | 2,241,100 | -0.01(-0.01%) |
Sep 19, 2019 | 83.44 | 90.45 | 83.20 | 89.42 | 3,525,396 | +6.38(+7.68%) |
Sep 18, 2019 | 83.15 | 83.49 | 80.44 | 83.04 | 848,601 | -0.02(-0.02%) |
Sep 17, 2019 | 79.40 | 83.21 | 79.40 | 83.06 | 1,342,840 | +3.75(+4.73%) |
Sep 16, 2019 | 76.51 | 80.66 | 76.40 | 79.31 | 1,539,182 | +3.19(+4.19%) |
Sep 13, 2019 | 71.55 | 76.65 | 71.55 | 76.12 | 1,531,800 | +4.48(+6.25%) |
Sep 12, 2019 | 80.28 | 81.16 | 70.88 | 71.64 | 3,773,484 | -7.79(-9.81%) |
Sep 11, 2019 | 75.13 | 80.06 | 74.92 | 79.43 | 931,102 | +4.31(+5.74%) |
Sep 10, 2019 | 73.64 | 76.29 | 72.50 | 75.12 | 1,410,007 | +0.96(+1.29%) |
Sep 09, 2019 | 77.20 | 77.74 | 73.15 | 74.16 | 1,315,432 | -3.10(-4.01%) |
Sep 06, 2019 | 79.10 | 79.35 | 76.89 | 77.26 | 839,800 | -1.34(-1.70%) |
Sep 05, 2019 | 83.79 | 84.26 | 77.79 | 78.60 | 1,131,038 | -4.29(-5.18%) |
Sep 04, 2019 | 78.99 | 82.95 | 78.52 | 82.89 | 1,176,121 | +5.35(+6.90%) |
Sep 03, 2019 | 80.94 | 81.90 | 77.44 | 77.54 | 971,620 | -4.38(-5.35%) |
Aug 30, 2019 | 83.96 | 84.30 | 80.31 | 81.92 | 457,200 | -1.44(-1.73%) |
Aug 29, 2019 | 83.70 | 84.81 | 80.55 | 83.36 | 898,168 | +0.72(+0.87%) |
Aug 28, 2019 | 81.83 | 83.62 | 81.21 | 82.64 | 382,670 | +0.80(+0.98%) |
Aug 27, 2019 | 82.98 | 84.02 | 81.41 | 81.84 | 543,193 | -0.54(-0.66%) |
Aug 26, 2019 | 81.88 | 83.86 | 80.04 | 82.38 | 637,931 | +1.48(+1.83%) |
Aug 23, 2019 | 81.65 | 82.62 | 78.79 | 80.90 | 937,300 | -1.14(-1.39%) |
Aug 22, 2019 | 81.85 | 82.80 | 79.32 | 82.04 | 2,275,412 | -5.81(-6.61%) |
Aug 21, 2019 | 86.34 | 88.96 | 85.49 | 87.85 | 1,350,731 | +3.14(+3.71%) |
Aug 20, 2019 | 84.49 | 85.26 | 83.01 | 84.71 | 669,848 | +0.59(+0.70%) |
Aug 19, 2019 | 85.00 | 85.60 | 83.15 | 84.12 | 753,652 | +0.32(+0.38%) |
Aug 16, 2019 | 82.25 | 84.35 | 81.61 | 83.80 | 1,060,700 | +1.72(+2.10%) |
Aug 15, 2019 | 84.30 | 84.44 | 78.81 | 82.08 | 1,489,360 | -2.61(-3.08%) |
Aug 14, 2019 | 87.03 | 87.70 | 84.67 | 84.69 | 1,325,534 | -3.09(-3.52%) |
Aug 13, 2019 | 86.83 | 89.43 | 86.12 | 87.78 | 1,482,104 | +1.15(+1.33%) |
Aug 12, 2019 | 81.11 | 88.24 | 81.11 | 86.63 | 2,207,468 | +4.30(+5.22%) |
Aug 09, 2019 | 79.17 | 84.61 | 79.03 | 82.33 | 1,535,500 | +1.51(+1.87%) |
Aug 08, 2019 | 78.65 | 81.12 | 76.20 | 80.82 | 1,477,635 | +0.52(+0.65%) |
Aug 07, 2019 | 75.99 | 81.00 | 74.86 | 80.30 | 5,564,498 | +16.12(+25.12%) |
Aug 06, 2019 | 63.56 | 65.83 | 62.37 | 64.18 | 1,209,288 | +1.27(+2.02%) |
Aug 05, 2019 | 64.11 | 64.50 | 60.93 | 62.91 | 1,169,611 | -2.07(-3.19%) |
Aug 02, 2019 | 66.72 | 66.80 | 64.09 | 64.98 | 845,500 | -1.51(-2.27%) |