Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.78 | 84.72 | 82.72 | 83.92 | 1,141,606 | +0.26(+0.31%) |
Oct 30, 2019 | 83.06 | 84.05 | 82.86 | 83.66 | 962,549 | +0.31(+0.37%) |
Oct 29, 2019 | 80.00 | 85.00 | 78.25 | 83.35 | 2,050,989 | +3.49(+4.37%) |
Oct 28, 2019 | 77.79 | 79.97 | 77.39 | 79.86 | 1,421,688 | +2.31(+2.98%) |
Oct 25, 2019 | 76.41 | 78.21 | 76.27 | 77.55 | 749,300 | +0.05(+0.06%) |
Oct 24, 2019 | 78.18 | 78.18 | 76.73 | 77.50 | 626,344 | -0.60(-0.77%) |
Oct 23, 2019 | 78.67 | 79.36 | 77.92 | 78.10 | 653,755 | -0.41(-0.52%) |
Oct 22, 2019 | 78.76 | 80.37 | 78.36 | 78.51 | 868,214 | -0.08(-0.10%) |
Oct 21, 2019 | 77.89 | 78.69 | 77.01 | 78.59 | 864,119 | +0.83(+1.07%) |
Oct 18, 2019 | 77.64 | 79.38 | 77.25 | 77.76 | 863,000 | +0.33(+0.43%) |
Oct 17, 2019 | 78.35 | 78.68 | 77.38 | 77.43 | 799,736 | -0.69(-0.88%) |
Oct 16, 2019 | 78.06 | 79.06 | 77.51 | 78.12 | 1,044,326 | -0.40(-0.51%) |
Oct 15, 2019 | 77.42 | 79.06 | 77.36 | 78.52 | 803,575 | +1.06(+1.37%) |
Oct 14, 2019 | 76.39 | 78.30 | 76.25 | 77.46 | 668,676 | +1.34(+1.76%) |
Oct 11, 2019 | 76.28 | 77.22 | 76.01 | 76.12 | 768,300 | +0.35(+0.46%) |
Oct 10, 2019 | 74.55 | 75.90 | 74.13 | 75.77 | 641,502 | +1.09(+1.46%) |
Oct 09, 2019 | 75.13 | 75.73 | 74.06 | 74.68 | 606,602 | +0.24(+0.32%) |
Oct 08, 2019 | 74.44 | 75.48 | 73.52 | 74.44 | 660,414 | -0.32(-0.43%) |
Oct 07, 2019 | 73.01 | 75.22 | 73.01 | 74.76 | 682,810 | -0.11(-0.15%) |
Oct 04, 2019 | 74.91 | 75.82 | 73.38 | 74.87 | 790,700 | -0.01(-0.01%) |
Oct 03, 2019 | 73.64 | 74.93 | 72.25 | 74.88 | 1,195,047 | +1.84(+2.52%) |
Oct 02, 2019 | 73.97 | 73.97 | 72.91 | 73.04 | 1,084,741 | -0.92(-1.24%) |
Oct 01, 2019 | 73.53 | 74.75 | 73.30 | 73.96 | 1,259,224 | -0.27(-0.36%) |
Sep 30, 2019 | 73.00 | 74.88 | 72.78 | 74.23 | 1,243,388 | +1.41(+1.94%) |
Sep 27, 2019 | 74.27 | 74.27 | 72.00 | 72.82 | 1,065,300 | -0.94(-1.27%) |
Sep 26, 2019 | 75.19 | 75.47 | 72.85 | 73.76 | 1,488,469 | -1.31(-1.75%) |
Sep 25, 2019 | 76.62 | 77.50 | 75.02 | 75.07 | 1,215,632 | -1.88(-2.44%) |
Sep 24, 2019 | 78.38 | 78.38 | 75.49 | 76.95 | 1,378,856 | -0.69(-0.89%) |
Sep 23, 2019 | 81.01 | 81.97 | 76.63 | 77.64 | 1,822,737 | -3.57(-4.40%) |
Sep 20, 2019 | 78.52 | 81.64 | 78.37 | 81.21 | 2,206,000 | +3.09(+3.96%) |
Sep 19, 2019 | 78.50 | 79.22 | 77.91 | 78.12 | 1,128,605 | -0.42(-0.53%) |
Sep 18, 2019 | 79.52 | 80.21 | 77.39 | 78.54 | 730,602 | -0.56(-0.71%) |
Sep 17, 2019 | 77.71 | 79.37 | 77.57 | 79.10 | 970,775 | +0.76(+0.97%) |
Sep 16, 2019 | 76.19 | 79.04 | 75.60 | 78.34 | 1,128,678 | +1.91(+2.50%) |
Sep 13, 2019 | 76.40 | 78.17 | 75.54 | 76.43 | 1,646,000 | +0.36(+0.47%) |
Sep 12, 2019 | 78.75 | 78.95 | 75.00 | 76.07 | 2,310,996 | -2.41(-3.07%) |
Sep 11, 2019 | 77.85 | 79.79 | 77.84 | 78.48 | 871,018 | +0.57(+0.73%) |
Sep 10, 2019 | 78.37 | 78.91 | 76.83 | 77.91 | 1,246,992 | -1.06(-1.34%) |
Sep 09, 2019 | 78.53 | 79.53 | 77.35 | 78.97 | 934,572 | -0.27(-0.34%) |
Sep 06, 2019 | 79.45 | 80.11 | 79.08 | 79.24 | 676,000 | -0.03(-0.04%) |
Sep 05, 2019 | 79.92 | 80.13 | 78.21 | 79.27 | 1,678,485 | +1.65(+2.13%) |
Sep 04, 2019 | 81.00 | 81.06 | 76.75 | 77.62 | 1,643,943 | -2.44(-3.05%) |
Sep 03, 2019 | 81.73 | 81.95 | 79.56 | 80.06 | 899,940 | -1.76(-2.15%) |
Aug 30, 2019 | 82.77 | 82.82 | 80.69 | 81.82 | 887,600 | -0.62(-0.75%) |
Aug 29, 2019 | 82.06 | 82.49 | 81.41 | 82.44 | 1,198,224 | +1.09(+1.34%) |
Aug 28, 2019 | 79.87 | 82.61 | 79.26 | 81.35 | 1,040,609 | +1.09(+1.36%) |
Aug 27, 2019 | 83.51 | 84.08 | 79.43 | 80.26 | 1,507,163 | -2.55(-3.08%) |
Aug 26, 2019 | 82.29 | 83.19 | 81.09 | 82.81 | 1,070,929 | +0.90(+1.10%) |
Aug 23, 2019 | 85.56 | 85.82 | 81.58 | 81.91 | 1,213,300 | -3.65(-4.27%) |
Aug 22, 2019 | 86.32 | 86.32 | 84.63 | 85.56 | 858,429 | -0.51(-0.59%) |
Aug 21, 2019 | 84.75 | 86.11 | 84.48 | 86.07 | 705,165 | +1.97(+2.34%) |
Aug 20, 2019 | 84.23 | 84.96 | 83.92 | 84.10 | 797,154 | -0.42(-0.50%) |
Aug 19, 2019 | 84.08 | 84.92 | 83.15 | 84.52 | 872,841 | +1.40(+1.68%) |
Aug 16, 2019 | 81.42 | 83.34 | 80.80 | 83.12 | 1,105,000 | +2.51(+3.11%) |
Aug 15, 2019 | 80.96 | 81.47 | 79.59 | 80.61 | 1,182,129 | -0.45(-0.56%) |
Aug 14, 2019 | 82.14 | 83.29 | 80.91 | 81.06 | 1,460,025 | -1.83(-2.21%) |
Aug 13, 2019 | 82.30 | 84.78 | 81.96 | 82.89 | 987,244 | +0.41(+0.50%) |
Aug 12, 2019 | 81.66 | 83.84 | 80.56 | 82.48 | 1,062,436 | +0.69(+0.84%) |
Aug 09, 2019 | 80.97 | 82.72 | 80.22 | 81.79 | 1,280,400 | +0.53(+0.65%) |
Aug 08, 2019 | 80.66 | 81.31 | 78.01 | 81.26 | 1,566,656 | +0.80(+0.99%) |
Aug 07, 2019 | 81.78 | 81.78 | 79.76 | 80.46 | 1,278,518 | -2.17(-2.63%) |
Aug 06, 2019 | 81.20 | 82.77 | 79.90 | 82.63 | 1,308,052 | +1.71(+2.11%) |
Aug 05, 2019 | 82.32 | 82.45 | 80.03 | 80.92 | 1,401,556 | -2.55(-3.05%) |
Aug 02, 2019 | 84.73 | 85.90 | 82.71 | 83.47 | 1,267,200 | -1.38(-1.63%) |