Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.31 | 82.37 | 80.65 | 80.76 | 1,267,947 | -0.43(-0.53%) |
Oct 30, 2019 | 81.39 | 81.78 | 80.83 | 81.19 | 1,276,838 | +0.28(+0.35%) |
Oct 29, 2019 | 78.29 | 81.24 | 77.46 | 80.90 | 3,306,409 | +5.23(+6.91%) |
Oct 28, 2019 | 75.31 | 75.88 | 75.13 | 75.68 | 1,226,511 | +0.78(+1.04%) |
Oct 25, 2019 | 74.71 | 75.21 | 74.31 | 74.90 | 822,097 | -0.06(-0.07%) |
Oct 24, 2019 | 74.38 | 75.00 | 73.80 | 74.96 | 764,839 | +0.75(+1.01%) |
Oct 23, 2019 | 74.08 | 75.05 | 73.97 | 74.21 | 862,766 | -0.05(-0.06%) |
Oct 22, 2019 | 75.74 | 75.96 | 74.06 | 74.26 | 1,128,098 | -1.45(-1.92%) |
Oct 21, 2019 | 76.56 | 76.56 | 75.48 | 75.71 | 1,323,010 | -0.73(-0.96%) |
Oct 18, 2019 | 76.35 | 76.61 | 75.77 | 76.44 | 1,354,073 | -0.08(-0.11%) |
Oct 17, 2019 | 76.46 | 76.70 | 75.76 | 76.52 | 1,314,448 | +0.35(+0.45%) |
Oct 16, 2019 | 76.57 | 77.07 | 75.93 | 76.18 | 1,456,870 | -0.83(-1.08%) |
Oct 15, 2019 | 77.36 | 78.25 | 76.99 | 77.01 | 1,412,715 | -0.22(-0.28%) |
Oct 14, 2019 | 78.17 | 78.32 | 77.04 | 77.22 | 758,902 | -0.66(-0.84%) |
Oct 11, 2019 | 78.39 | 78.93 | 77.84 | 77.88 | 1,138,485 | +0.10(+0.13%) |
Oct 10, 2019 | 77.51 | 78.37 | 77.50 | 77.78 | 1,478,696 | +0.33(+0.42%) |
Oct 09, 2019 | 77.22 | 77.58 | 76.53 | 77.45 | 1,086,146 | +0.81(+1.05%) |
Oct 08, 2019 | 77.86 | 77.86 | 76.63 | 76.64 | 1,187,262 | -1.84(-2.34%) |
Oct 07, 2019 | 78.32 | 79.12 | 78.17 | 78.48 | 1,152,019 | +0.16(+0.20%) |
Oct 04, 2019 | 78.15 | 78.50 | 77.50 | 78.32 | 3,133,557 | +0.59(+0.76%) |
Oct 03, 2019 | 77.75 | 78.15 | 76.91 | 77.73 | 741,212 | +0.04(+0.05%) |
Oct 02, 2019 | 78.67 | 78.74 | 76.90 | 77.69 | 1,308,285 | -1.70(-2.15%) |
Oct 01, 2019 | 80.65 | 80.87 | 79.13 | 79.40 | 726,382 | -1.03(-1.28%) |
Sep 30, 2019 | 79.62 | 80.84 | 79.58 | 80.43 | 964,442 | +0.81(+1.01%) |
Sep 27, 2019 | 81.96 | 81.96 | 78.98 | 79.62 | 934,322 | -1.98(-2.42%) |
Sep 26, 2019 | 81.58 | 81.89 | 80.76 | 81.60 | 809,928 | +0.08(+0.10%) |
Sep 25, 2019 | 80.70 | 81.66 | 80.03 | 81.51 | 1,189,661 | +0.96(+1.20%) |
Sep 24, 2019 | 80.83 | 81.44 | 79.91 | 80.55 | 1,257,827 | +0.30(+0.37%) |
Sep 23, 2019 | 80.52 | 80.81 | 79.60 | 80.25 | 1,311,558 | -0.60(-0.74%) |
Sep 20, 2019 | 82.17 | 82.53 | 80.76 | 80.85 | 3,974,020 | -0.97(-1.19%) |
Sep 19, 2019 | 82.23 | 82.65 | 81.65 | 81.82 | 1,000,970 | -0.22(-0.26%) |
Sep 18, 2019 | 81.07 | 82.08 | 80.91 | 82.04 | 777,059 | +0.84(+1.04%) |
Sep 17, 2019 | 80.98 | 81.49 | 80.59 | 81.20 | 1,069,505 | +0.37(+0.46%) |
Sep 16, 2019 | 80.10 | 81.14 | 79.90 | 80.82 | 901,562 | +0.45(+0.56%) |
Sep 13, 2019 | 80.79 | 81.28 | 80.19 | 80.37 | 1,090,327 | -0.18(-0.22%) |
Sep 12, 2019 | 80.12 | 81.20 | 79.84 | 80.55 | 1,201,217 | +1.04(+1.30%) |
Sep 11, 2019 | 78.26 | 79.51 | 77.73 | 79.51 | 1,375,717 | +1.17(+1.49%) |
Sep 10, 2019 | 78.94 | 78.94 | 77.70 | 78.35 | 1,842,917 | -0.87(-1.10%) |
Sep 09, 2019 | 81.88 | 82.12 | 78.51 | 79.22 | 1,817,955 | -2.52(-3.08%) |
Sep 06, 2019 | 83.01 | 83.02 | 81.58 | 81.73 | 1,031,603 | -1.12(-1.35%) |
Sep 05, 2019 | 82.63 | 83.00 | 82.12 | 82.85 | 1,339,885 | +1.12(+1.37%) |
Sep 04, 2019 | 81.27 | 81.96 | 81.17 | 81.73 | 737,330 | +1.18(+1.47%) |
Sep 03, 2019 | 80.98 | 81.37 | 80.21 | 80.55 | 1,754,452 | -0.94(-1.16%) |
Aug 30, 2019 | 81.93 | 82.36 | 81.05 | 81.49 | 1,241,825 | +0.15(+0.18%) |
Aug 29, 2019 | 80.51 | 81.65 | 80.51 | 81.34 | 1,306,204 | +1.38(+1.73%) |
Aug 28, 2019 | 78.89 | 80.16 | 78.49 | 79.96 | 1,698,565 | +0.64(+0.81%) |
Aug 27, 2019 | 79.17 | 79.44 | 78.49 | 79.32 | 1,559,421 | +0.68(+0.87%) |
Aug 26, 2019 | 78.21 | 78.66 | 77.63 | 78.64 | 1,606,345 | +0.83(+1.07%) |
Aug 23, 2019 | 79.45 | 80.08 | 77.49 | 77.81 | 1,437,683 | -2.01(-2.51%) |
Aug 22, 2019 | 80.09 | 80.09 | 78.93 | 79.81 | 1,173,207 | +0.02(+0.02%) |
Aug 21, 2019 | 79.73 | 79.79 | 79.18 | 79.79 | 874,349 | +1.00(+1.27%) |
Aug 20, 2019 | 79.41 | 79.81 | 78.73 | 78.80 | 1,435,697 | -0.57(-0.72%) |
Aug 19, 2019 | 79.29 | 79.87 | 79.02 | 79.36 | 1,651,660 | +1.18(+1.50%) |
Aug 16, 2019 | 77.95 | 78.49 | 77.88 | 78.19 | 1,459,338 | +0.85(+1.10%) |
Aug 15, 2019 | 77.42 | 77.84 | 76.87 | 77.34 | 1,086,470 | +0.08(+0.11%) |
Aug 14, 2019 | 77.82 | 78.40 | 76.80 | 77.26 | 1,850,314 | -1.35(-1.72%) |
Aug 13, 2019 | 77.27 | 78.82 | 77.18 | 78.61 | 1,876,262 | +1.14(+1.47%) |
Aug 12, 2019 | 77.61 | 78.72 | 77.03 | 77.47 | 1,165,040 | -0.01(-0.01%) |
Aug 09, 2019 | 77.48 | 78.08 | 76.52 | 77.48 | 1,678,244 | -0.78(-1.00%) |
Aug 08, 2019 | 75.82 | 78.40 | 75.75 | 78.26 | 36,576,520 | +3.11(+4.13%) |
Aug 07, 2019 | 74.16 | 75.73 | 73.28 | 75.16 | 2,194,004 | +0.49(+0.66%) |
Aug 06, 2019 | 74.15 | 74.87 | 73.21 | 74.66 | 2,077,712 | +0.99(+1.34%) |
Aug 05, 2019 | 75.20 | 75.58 | 73.08 | 73.67 | 2,150,256 | -2.69(-3.52%) |
Aug 02, 2019 | 76.12 | 76.74 | 74.66 | 76.36 | 3,599,944 | -1.45(-1.86%) |