Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.00 | 86.00 | 85.02 | 85.73 | 70,863 | +0.24(+0.28%) |
Oct 30, 2019 | 85.53 | 85.73 | 85.11 | 85.49 | 66,169 | +0.12(+0.15%) |
Oct 29, 2019 | 85.91 | 86.12 | 85.34 | 85.37 | 270,799 | -0.83(-0.96%) |
Oct 28, 2019 | 85.60 | 86.46 | 85.58 | 86.19 | 124,590 | +1.08(+1.26%) |
Oct 25, 2019 | 84.52 | 85.48 | 84.50 | 85.12 | 62,288 | +0.62(+0.74%) |
Oct 24, 2019 | 85.00 | 85.00 | 84.18 | 84.49 | 143,378 | -0.51(-0.60%) |
Oct 23, 2019 | 84.38 | 85.10 | 84.38 | 85.00 | 91,773 | +0.50(+0.59%) |
Oct 22, 2019 | 85.20 | 85.20 | 84.43 | 84.50 | 79,326 | -0.70(-0.82%) |
Oct 21, 2019 | 85.07 | 85.39 | 85.07 | 85.20 | 42,241 | +0.49(+0.58%) |
Oct 18, 2019 | 85.43 | 85.67 | 84.36 | 84.71 | 167,908 | -0.83(-0.97%) |
Oct 17, 2019 | 85.59 | 85.68 | 85.32 | 85.54 | 80,010 | +0.47(+0.55%) |
Oct 16, 2019 | 84.77 | 85.14 | 84.77 | 85.07 | 134,408 | +0.25(+0.29%) |
Oct 15, 2019 | 83.72 | 85.06 | 83.57 | 84.82 | 134,867 | +1.25(+1.49%) |
Oct 14, 2019 | 83.67 | 83.72 | 83.40 | 83.57 | 53,644 | -0.14(-0.17%) |
Oct 11, 2019 | 83.53 | 84.37 | 83.53 | 83.72 | 140,305 | +0.92(+1.11%) |
Oct 10, 2019 | 82.31 | 83.11 | 82.31 | 82.79 | 63,576 | +0.39(+0.48%) |
Oct 09, 2019 | 82.36 | 82.64 | 82.09 | 82.40 | 250,619 | +0.58(+0.70%) |
Oct 08, 2019 | 82.58 | 82.74 | 81.83 | 81.83 | 93,009 | -1.19(-1.43%) |
Oct 07, 2019 | 82.87 | 83.57 | 82.70 | 83.02 | 85,196 | -0.07(-0.08%) |
Oct 04, 2019 | 82.31 | 83.16 | 82.29 | 83.08 | 62,080 | +1.04(+1.26%) |
Oct 03, 2019 | 81.42 | 82.05 | 80.35 | 82.05 | 270,620 | +0.65(+0.80%) |
Oct 02, 2019 | 81.94 | 81.94 | 81.03 | 81.39 | 156,694 | -1.07(-1.29%) |
Oct 01, 2019 | 83.54 | 83.81 | 82.40 | 82.46 | 113,212 | -0.78(-0.93%) |
Sep 30, 2019 | 83.00 | 83.39 | 82.90 | 83.24 | 69,188 | +0.36(+0.43%) |
Sep 27, 2019 | 84.02 | 84.10 | 82.29 | 82.88 | 99,265 | -0.88(-1.05%) |
Sep 26, 2019 | 84.31 | 84.31 | 83.10 | 83.76 | 85,374 | -0.71(-0.84%) |
Sep 25, 2019 | 83.52 | 84.58 | 83.06 | 84.47 | 162,627 | +0.95(+1.13%) |
Sep 24, 2019 | 85.28 | 85.28 | 83.23 | 83.52 | 407,119 | -1.40(-1.65%) |
Sep 23, 2019 | 84.86 | 85.07 | 84.57 | 84.92 | 70,514 | -0.25(-0.29%) |
Sep 20, 2019 | 85.68 | 85.72 | 84.75 | 85.17 | 103,405 | -0.46(-0.54%) |
Sep 19, 2019 | 85.83 | 86.08 | 85.48 | 85.63 | 56,210 | -0.08(-0.09%) |
Sep 18, 2019 | 85.79 | 85.79 | 84.84 | 85.71 | 66,160 | -0.22(-0.26%) |
Sep 17, 2019 | 85.75 | 85.93 | 85.35 | 85.93 | 173,439 | +0.17(+0.20%) |
Sep 16, 2019 | 85.74 | 85.96 | 85.43 | 85.75 | 80,907 | -0.49(-0.57%) |
Sep 13, 2019 | 86.33 | 86.50 | 86.02 | 86.24 | 67,057 | -0.11(-0.12%) |
Sep 12, 2019 | 86.36 | 86.69 | 86.15 | 86.35 | 368,739 | +0.29(+0.33%) |
Sep 11, 2019 | 85.21 | 86.12 | 85.21 | 86.06 | 1,184,599 | +0.87(+1.02%) |
Sep 10, 2019 | 84.75 | 85.37 | 84.71 | 85.19 | 311,135 | +0.05(+0.06%) |
Sep 09, 2019 | 85.44 | 85.65 | 84.77 | 85.14 | 79,549 | +0.13(+0.16%) |
Sep 06, 2019 | 85.11 | 85.20 | 84.74 | 85.01 | 244,309 | -0.04(-0.05%) |
Sep 05, 2019 | 84.60 | 85.09 | 84.57 | 85.05 | 145,253 | +1.18(+1.40%) |
Sep 04, 2019 | 83.23 | 84.04 | 83.23 | 83.87 | 111,490 | +1.22(+1.47%) |
Sep 03, 2019 | 83.01 | 83.23 | 82.42 | 82.65 | 65,933 | -0.80(-0.96%) |
Aug 30, 2019 | 83.93 | 83.93 | 83.07 | 83.46 | 90,453 | -0.01(-0.01%) |
Aug 29, 2019 | 83.09 | 83.78 | 82.99 | 83.47 | 77,538 | +1.10(+1.34%) |
Aug 28, 2019 | 81.64 | 82.48 | 81.45 | 82.36 | 75,868 | +0.34(+0.41%) |
Aug 27, 2019 | 82.76 | 82.81 | 81.89 | 82.03 | 56,440 | -0.12(-0.15%) |
Aug 26, 2019 | 81.56 | 82.15 | 81.24 | 82.15 | 117,537 | +1.23(+1.51%) |
Aug 23, 2019 | 82.75 | 83.28 | 80.73 | 80.93 | 95,154 | -2.12(-2.55%) |
Aug 22, 2019 | 83.36 | 83.56 | 82.42 | 83.04 | 63,305 | -0.24(-0.29%) |
Aug 21, 2019 | 83.47 | 83.47 | 83.07 | 83.28 | 117,820 | +0.35(+0.43%) |
Aug 20, 2019 | 83.32 | 83.44 | 82.91 | 82.93 | 54,234 | -0.64(-0.77%) |
Aug 19, 2019 | 83.25 | 83.87 | 83.25 | 83.57 | 103,906 | +1.14(+1.38%) |
Aug 16, 2019 | 82.10 | 82.57 | 81.95 | 82.43 | 107,270 | +1.00(+1.22%) |
Aug 15, 2019 | 81.37 | 81.82 | 80.87 | 81.44 | 133,926 | +0.27(+0.33%) |
Aug 14, 2019 | 82.72 | 82.72 | 81.13 | 81.17 | 154,313 | -2.68(-3.20%) |
Aug 13, 2019 | 82.57 | 84.48 | 82.57 | 83.85 | 441,847 | +1.12(+1.35%) |
Aug 12, 2019 | 83.18 | 83.29 | 82.38 | 82.73 | 77,519 | -0.95(-1.13%) |
Aug 09, 2019 | 84.19 | 84.21 | 83.21 | 83.68 | 77,606 | -0.82(-0.97%) |
Aug 08, 2019 | 83.52 | 84.50 | 83.04 | 84.50 | 737,652 | +1.61(+1.94%) |
Aug 07, 2019 | 82.11 | 83.18 | 81.53 | 82.89 | 127,697 | -0.22(-0.26%) |
Aug 06, 2019 | 82.78 | 83.38 | 82.23 | 83.11 | 421,745 | +1.12(+1.37%) |
Aug 05, 2019 | 83.00 | 83.19 | 81.29 | 81.99 | 159,427 | -2.57(-3.03%) |
Aug 02, 2019 | 84.88 | 84.88 | 83.98 | 84.56 | 166,389 | -0.71(-0.83%) |