Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 75.59 | 75.77 | 75.16 | 75.58 | 2,573,362 | -0.17(-0.22%) |
Oct 30, 2019 | 75.24 | 76.20 | 74.99 | 75.74 | 2,402,978 | +0.58(+0.77%) |
Oct 29, 2019 | 75.51 | 75.58 | 74.81 | 75.16 | 1,771,319 | -0.61(-0.80%) |
Oct 28, 2019 | 76.37 | 76.55 | 75.56 | 75.77 | 1,901,040 | -0.80(-1.04%) |
Oct 25, 2019 | 78.60 | 78.94 | 76.31 | 76.57 | 6,259,498 | -9.98(-11.54%) |
Oct 24, 2019 | 86.09 | 86.13 | 85.56 | 86.55 | 825,731 | +0.97(+1.14%) |
Oct 23, 2019 | 85.10 | 85.84 | 84.76 | 85.58 | 950,875 | -0.40(-0.47%) |
Oct 22, 2019 | 86.21 | 86.65 | 85.93 | 85.98 | 948,074 | -1.44(-1.65%) |
Oct 21, 2019 | 87.58 | 87.67 | 87.11 | 87.42 | 771,195 | +0.37(+0.43%) |
Oct 18, 2019 | 86.89 | 87.32 | 86.79 | 87.05 | 646,255 | -0.23(-0.27%) |
Oct 17, 2019 | 87.48 | 87.54 | 86.86 | 87.28 | 1,153,044 | +0.94(+1.08%) |
Oct 16, 2019 | 86.59 | 86.59 | 86.08 | 86.35 | 691,557 | +0.19(+0.22%) |
Oct 15, 2019 | 86.16 | 86.89 | 85.79 | 86.16 | 1,592,925 | +0.75(+0.88%) |
Oct 14, 2019 | 85.98 | 86.18 | 85.38 | 85.41 | 1,145,079 | -0.96(-1.12%) |
Oct 11, 2019 | 86.59 | 86.72 | 86.13 | 86.37 | 821,953 | +0.70(+0.82%) |
Oct 10, 2019 | 85.58 | 86.35 | 85.44 | 85.67 | 990,952 | -0.91(-1.05%) |
Oct 09, 2019 | 86.94 | 87.08 | 86.37 | 86.58 | 703,547 | +0.54(+0.63%) |
Oct 08, 2019 | 86.80 | 86.81 | 85.81 | 86.04 | 851,735 | -0.98(-1.13%) |
Oct 07, 2019 | 87.50 | 87.92 | 87.01 | 87.02 | 974,335 | -0.31(-0.35%) |
Oct 04, 2019 | 85.99 | 87.38 | 85.43 | 87.33 | 1,331,946 | +1.34(+1.56%) |
Oct 03, 2019 | 84.74 | 86.31 | 84.09 | 85.99 | 2,201,296 | +0.79(+0.92%) |
Oct 02, 2019 | 86.62 | 86.81 | 84.78 | 85.20 | 1,248,148 | -2.13(-2.44%) |
Oct 01, 2019 | 88.51 | 88.65 | 86.90 | 87.34 | 1,451,217 | -1.69(-1.90%) |
Sep 30, 2019 | 88.86 | 89.56 | 88.83 | 89.03 | 1,309,045 | +0.68(+0.77%) |
Sep 27, 2019 | 89.20 | 89.20 | 88.05 | 88.35 | 877,954 | -0.52(-0.59%) |
Sep 26, 2019 | 88.33 | 89.34 | 88.33 | 88.87 | 635,714 | +0.35(+0.39%) |
Sep 25, 2019 | 88.36 | 88.75 | 87.96 | 88.53 | 826,197 | +0.73(+0.83%) |
Sep 24, 2019 | 88.56 | 88.64 | 87.24 | 87.80 | 1,159,650 | -2.35(-2.61%) |
Sep 23, 2019 | 89.77 | 90.30 | 89.72 | 90.15 | 992,513 | +0.02(+0.02%) |
Sep 20, 2019 | 90.23 | 90.59 | 89.95 | 90.13 | 1,263,548 | +1.25(+1.41%) |
Sep 19, 2019 | 89.81 | 89.91 | 88.80 | 88.87 | 927,505 | -1.80(-1.98%) |
Sep 18, 2019 | 90.19 | 90.81 | 90.12 | 90.67 | 1,120,434 | -0.07(-0.07%) |
Sep 17, 2019 | 90.03 | 91.02 | 90.00 | 90.73 | 1,549,542 | +1.15(+1.28%) |
Sep 16, 2019 | 89.76 | 89.89 | 89.45 | 89.58 | 639,379 | -0.62(-0.68%) |
Sep 13, 2019 | 90.15 | 90.77 | 89.85 | 90.20 | 1,220,479 | -1.00(-1.10%) |
Sep 12, 2019 | 89.89 | 92.02 | 89.58 | 91.20 | 2,727,324 | +2.99(+3.39%) |
Sep 11, 2019 | 86.30 | 88.35 | 86.18 | 88.21 | 1,559,914 | +0.07(+0.07%) |
Sep 10, 2019 | 89.38 | 89.41 | 87.77 | 88.14 | 1,553,348 | -1.48(-1.65%) |
Sep 09, 2019 | 87.14 | 89.68 | 87.14 | 89.62 | 2,564,281 | +2.07(+2.36%) |
Sep 06, 2019 | 86.87 | 87.58 | 86.82 | 87.55 | 1,198,891 | +0.30(+0.34%) |
Sep 05, 2019 | 88.10 | 88.31 | 87.08 | 87.25 | 1,433,231 | -1.38(-1.56%) |
Sep 04, 2019 | 88.55 | 88.93 | 88.30 | 88.64 | 675,613 | +0.72(+0.82%) |
Sep 03, 2019 | 87.66 | 88.11 | 87.49 | 87.92 | 726,775 | -0.51(-0.57%) |
Aug 30, 2019 | 89.36 | 89.40 | 88.25 | 88.42 | 629,690 | -0.71(-0.80%) |
Aug 29, 2019 | 89.18 | 89.42 | 88.46 | 89.13 | 804,307 | +1.52(+1.73%) |
Aug 28, 2019 | 86.61 | 87.76 | 86.22 | 87.62 | 845,186 | +0.61(+0.70%) |
Aug 27, 2019 | 89.03 | 89.18 | 86.35 | 87.01 | 1,627,232 | -1.69(-1.91%) |
Aug 26, 2019 | 88.63 | 88.88 | 88.23 | 88.70 | 1,131,655 | +0.57(+0.65%) |
Aug 23, 2019 | 89.84 | 90.18 | 87.82 | 88.13 | 1,088,492 | -1.30(-1.45%) |
Aug 22, 2019 | 90.01 | 90.08 | 88.93 | 89.43 | 1,019,481 | -0.27(-0.30%) |
Aug 21, 2019 | 89.93 | 90.21 | 89.52 | 89.71 | 839,356 | +0.86(+0.97%) |
Aug 20, 2019 | 89.28 | 89.50 | 88.74 | 88.84 | 1,036,404 | -0.91(-1.01%) |
Aug 19, 2019 | 90.08 | 90.16 | 89.57 | 89.75 | 1,021,144 | +0.59(+0.66%) |
Aug 16, 2019 | 88.42 | 89.32 | 88.40 | 89.16 | 992,948 | +1.55(+1.77%) |
Aug 15, 2019 | 87.22 | 88.02 | 87.06 | 87.61 | 1,094,976 | +0.25(+0.29%) |
Aug 14, 2019 | 88.21 | 88.30 | 86.68 | 87.36 | 2,079,469 | -2.16(-2.41%) |
Aug 13, 2019 | 89.10 | 90.74 | 88.95 | 89.52 | 1,769,166 | -0.56(-0.62%) |
Aug 12, 2019 | 90.89 | 91.10 | 89.83 | 90.08 | 1,488,193 | -1.82(-1.99%) |
Aug 09, 2019 | 92.09 | 92.44 | 91.06 | 91.90 | 1,149,836 | -0.27(-0.29%) |
Aug 08, 2019 | 92.82 | 92.82 | 90.68 | 92.18 | 1,564,291 | +0.32(+0.35%) |
Aug 07, 2019 | 90.61 | 92.20 | 90.22 | 91.86 | 1,282,906 | +0.44(+0.48%) |
Aug 06, 2019 | 91.14 | 91.86 | 90.88 | 91.42 | 1,263,144 | -0.46(-0.50%) |
Aug 05, 2019 | 91.45 | 92.11 | 91.01 | 91.88 | 1,649,949 | -1.87(-2.00%) |
Aug 02, 2019 | 93.86 | 94.20 | 92.99 | 93.75 | 989,314 | -0.25(-0.27%) |