Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.78 | 88.62 | 86.48 | 87.93 | 807,900 | +1.97(+2.29%) |
Oct 30, 2019 | 86.11 | 86.11 | 84.19 | 85.97 | 575,361 | -0.01(-0.01%) |
Oct 29, 2019 | 84.60 | 86.55 | 84.22 | 85.97 | 395,534 | +0.73(+0.85%) |
Oct 28, 2019 | 86.04 | 86.04 | 84.93 | 85.25 | 361,609 | -1.59(-1.83%) |
Oct 25, 2019 | 87.73 | 87.92 | 85.86 | 86.84 | 522,493 | +0.25(+0.29%) |
Oct 24, 2019 | 86.06 | 87.02 | 85.91 | 86.58 | 743,310 | +0.79(+0.92%) |
Oct 23, 2019 | 85.26 | 86.35 | 85.19 | 85.79 | 724,902 | +1.06(+1.25%) |
Oct 22, 2019 | 83.36 | 84.87 | 83.24 | 84.73 | 663,164 | +1.37(+1.64%) |
Oct 21, 2019 | 85.00 | 85.19 | 83.16 | 83.36 | 396,219 | -1.23(-1.46%) |
Oct 18, 2019 | 84.38 | 84.99 | 83.53 | 84.60 | 422,141 | +0.27(+0.32%) |
Oct 17, 2019 | 82.77 | 85.01 | 82.75 | 84.32 | 468,692 | +1.19(+1.43%) |
Oct 16, 2019 | 83.34 | 83.53 | 82.19 | 83.14 | 541,226 | +0.42(+0.50%) |
Oct 15, 2019 | 83.68 | 84.69 | 82.61 | 82.72 | 793,830 | -1.37(-1.63%) |
Oct 14, 2019 | 83.83 | 85.06 | 83.69 | 84.09 | 384,543 | +0.14(+0.16%) |
Oct 11, 2019 | 86.66 | 86.70 | 83.86 | 83.95 | 751,870 | -3.12(-3.58%) |
Oct 10, 2019 | 86.63 | 87.65 | 85.48 | 87.07 | 627,967 | +0.44(+0.51%) |
Oct 09, 2019 | 86.70 | 87.20 | 86.06 | 86.63 | 480,653 | -0.30(-0.34%) |
Oct 08, 2019 | 85.96 | 86.94 | 85.06 | 86.93 | 540,796 | +1.89(+2.22%) |
Oct 07, 2019 | 84.99 | 85.78 | 84.68 | 85.04 | 316,275 | -0.60(-0.70%) |
Oct 04, 2019 | 83.88 | 85.71 | 83.81 | 85.64 | 566,384 | +1.54(+1.83%) |
Oct 03, 2019 | 83.90 | 85.43 | 83.43 | 84.10 | 502,478 | +0.28(+0.34%) |
Oct 02, 2019 | 83.64 | 84.06 | 82.71 | 83.82 | 593,021 | +1.25(+1.52%) |
Oct 01, 2019 | 81.93 | 83.64 | 81.69 | 82.56 | 628,002 | -0.10(-0.12%) |
Sep 30, 2019 | 83.34 | 84.16 | 82.11 | 82.66 | 590,591 | -1.33(-1.59%) |
Sep 27, 2019 | 83.78 | 84.98 | 83.60 | 84.00 | 545,321 | -1.09(-1.28%) |
Sep 26, 2019 | 86.16 | 86.36 | 84.56 | 85.09 | 510,461 | -0.72(-0.83%) |
Sep 25, 2019 | 87.12 | 87.88 | 85.47 | 85.80 | 634,902 | -1.90(-2.16%) |
Sep 24, 2019 | 86.42 | 87.82 | 85.95 | 87.70 | 735,034 | +1.11(+1.28%) |
Sep 23, 2019 | 86.26 | 87.08 | 85.92 | 86.59 | 560,758 | +0.60(+0.70%) |
Sep 20, 2019 | 84.60 | 86.16 | 83.89 | 85.99 | 804,913 | +1.44(+1.71%) |
Sep 19, 2019 | 84.35 | 85.19 | 84.10 | 84.55 | 598,842 | +0.70(+0.83%) |
Sep 18, 2019 | 84.54 | 84.80 | 82.21 | 83.85 | 741,955 | -0.53(-0.62%) |
Sep 17, 2019 | 82.93 | 84.86 | 82.75 | 84.38 | 720,759 | +1.96(+2.38%) |
Sep 16, 2019 | 82.86 | 83.94 | 81.98 | 82.42 | 762,019 | +0.83(+1.01%) |
Sep 13, 2019 | 83.14 | 84.31 | 81.12 | 81.59 | 1,379,348 | -1.71(-2.06%) |
Sep 12, 2019 | 86.97 | 87.23 | 83.23 | 83.31 | 1,125,413 | -1.41(-1.67%) |
Sep 11, 2019 | 85.45 | 86.60 | 84.60 | 84.72 | 818,658 | -0.07(-0.09%) |
Sep 10, 2019 | 84.05 | 85.44 | 83.64 | 84.80 | 775,847 | +0.23(+0.27%) |
Sep 09, 2019 | 86.79 | 87.08 | 83.99 | 84.57 | 859,062 | -2.42(-2.79%) |
Sep 06, 2019 | 88.44 | 89.03 | 86.29 | 86.99 | 740,667 | -1.54(-1.74%) |
Sep 05, 2019 | 89.64 | 89.95 | 88.00 | 88.54 | 792,587 | -2.43(-2.67%) |
Sep 04, 2019 | 89.36 | 91.19 | 88.83 | 90.97 | 700,168 | +1.91(+2.15%) |
Sep 03, 2019 | 89.01 | 89.99 | 88.50 | 89.06 | 956,998 | +1.05(+1.19%) |
Aug 30, 2019 | 87.42 | 88.11 | 86.59 | 88.01 | 673,313 | +0.33(+0.38%) |
Aug 29, 2019 | 88.49 | 88.75 | 86.95 | 87.68 | 656,402 | -0.70(-0.80%) |
Aug 28, 2019 | 89.20 | 89.20 | 87.08 | 88.38 | 632,038 | -0.24(-0.27%) |
Aug 27, 2019 | 87.46 | 89.35 | 87.15 | 88.63 | 765,318 | +1.57(+1.80%) |
Aug 26, 2019 | 87.42 | 87.75 | 86.29 | 87.06 | 670,831 | +0.07(+0.08%) |
Aug 23, 2019 | 85.63 | 87.42 | 85.42 | 86.99 | 745,216 | +2.09(+2.46%) |
Aug 22, 2019 | 85.53 | 86.14 | 84.54 | 84.89 | 369,795 | -0.61(-0.72%) |
Aug 21, 2019 | 84.99 | 85.82 | 84.90 | 85.51 | 493,456 | +0.43(+0.51%) |
Aug 20, 2019 | 83.89 | 85.33 | 83.61 | 85.07 | 646,270 | +1.65(+1.98%) |
Aug 19, 2019 | 82.41 | 84.62 | 82.01 | 83.43 | 686,608 | -0.19(-0.23%) |
Aug 16, 2019 | 82.91 | 83.84 | 82.06 | 83.61 | 979,012 | +0.46(+0.55%) |
Aug 15, 2019 | 83.03 | 84.07 | 82.96 | 83.16 | 1,005,719 | -0.21(-0.25%) |
Aug 14, 2019 | 85.25 | 85.35 | 83.34 | 83.36 | 774,233 | -0.71(-0.85%) |
Aug 13, 2019 | 86.16 | 86.79 | 81.46 | 84.07 | 947,369 | -0.78(-0.91%) |
Aug 12, 2019 | 84.50 | 86.96 | 84.50 | 84.85 | 658,187 | +0.37(+0.44%) |
Aug 09, 2019 | 85.39 | 85.98 | 84.45 | 84.48 | 649,346 | -0.95(-1.11%) |
Aug 08, 2019 | 82.69 | 85.83 | 81.22 | 85.43 | 1,064,961 | +2.27(+2.73%) |
Aug 07, 2019 | 83.01 | 84.80 | 82.83 | 83.16 | 923,481 | +1.77(+2.17%) |
Aug 06, 2019 | 81.63 | 81.93 | 80.55 | 81.39 | 847,251 | -0.32(-0.40%) |
Aug 05, 2019 | 81.96 | 83.62 | 81.51 | 81.71 | 693,901 | +1.02(+1.26%) |
Aug 02, 2019 | 80.74 | 81.12 | 79.99 | 80.69 | 526,179 | -0.38(-0.47%) |