Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.22 | 82.51 | 77.67 | 81.41 | 1,137,301 | +2.77(+3.52%) |
Oct 30, 2019 | 77.89 | 78.99 | 77.58 | 78.64 | 709,419 | +1.00(+1.29%) |
Oct 29, 2019 | 77.23 | 77.93 | 77.11 | 77.64 | 582,043 | +0.13(+0.17%) |
Oct 28, 2019 | 78.07 | 78.90 | 77.43 | 77.51 | 549,198 | -0.23(-0.29%) |
Oct 25, 2019 | 78.91 | 79.60 | 77.73 | 77.74 | 610,350 | -1.42(-1.80%) |
Oct 24, 2019 | 78.38 | 79.44 | 78.24 | 79.16 | 607,848 | +1.09(+1.40%) |
Oct 23, 2019 | 76.58 | 78.49 | 76.04 | 78.07 | 1,043,794 | +2.06(+2.71%) |
Oct 22, 2019 | 74.92 | 76.87 | 74.73 | 76.01 | 1,340,544 | +0.80(+1.06%) |
Oct 21, 2019 | 76.18 | 77.09 | 71.51 | 75.21 | 2,391,562 | -3.82(-4.83%) |
Oct 18, 2019 | 82.03 | 82.29 | 78.48 | 79.03 | 1,249,143 | -3.48(-4.22%) |
Oct 17, 2019 | 83.33 | 84.01 | 82.39 | 82.52 | 626,317 | -0.42(-0.50%) |
Oct 16, 2019 | 82.56 | 83.38 | 82.50 | 82.93 | 629,550 | +0.35(+0.42%) |
Oct 15, 2019 | 82.80 | 83.03 | 81.87 | 82.59 | 747,331 | -0.18(-0.22%) |
Oct 14, 2019 | 82.67 | 83.06 | 82.12 | 82.76 | 770,488 | -0.32(-0.38%) |
Oct 11, 2019 | 82.87 | 83.88 | 82.74 | 83.08 | 741,807 | +1.05(+1.29%) |
Oct 10, 2019 | 82.33 | 82.79 | 81.69 | 82.03 | 427,740 | -0.10(-0.12%) |
Oct 09, 2019 | 81.97 | 82.60 | 81.77 | 82.13 | 850,525 | +0.94(+1.15%) |
Oct 08, 2019 | 81.00 | 81.90 | 80.04 | 81.19 | 1,156,963 | -0.71(-0.86%) |
Oct 07, 2019 | 81.88 | 82.31 | 81.65 | 81.90 | 720,393 | -0.03(-0.04%) |
Oct 04, 2019 | 80.34 | 82.08 | 80.34 | 81.93 | 561,707 | +1.53(+1.91%) |
Oct 03, 2019 | 80.09 | 80.79 | 79.48 | 80.40 | 516,877 | -0.02(-0.02%) |
Oct 02, 2019 | 80.18 | 80.59 | 79.31 | 80.42 | 801,244 | -0.58(-0.71%) |
Oct 01, 2019 | 82.49 | 84.05 | 80.66 | 80.99 | 745,625 | -0.84(-1.02%) |
Sep 30, 2019 | 82.16 | 83.15 | 81.53 | 81.83 | 639,824 | -0.11(-0.13%) |
Sep 27, 2019 | 83.79 | 83.80 | 81.84 | 81.94 | 461,607 | -1.56(-1.87%) |
Sep 26, 2019 | 84.28 | 84.28 | 83.41 | 83.50 | 602,897 | -0.51(-0.60%) |
Sep 25, 2019 | 81.81 | 84.38 | 81.53 | 84.01 | 1,039,985 | +2.48(+3.04%) |
Sep 24, 2019 | 82.66 | 82.86 | 81.12 | 81.53 | 734,629 | -0.77(-0.93%) |
Sep 23, 2019 | 82.61 | 83.06 | 81.81 | 82.30 | 600,966 | -0.61(-0.73%) |
Sep 20, 2019 | 85.07 | 85.32 | 82.73 | 82.90 | 1,513,866 | -2.38(-2.79%) |
Sep 19, 2019 | 85.02 | 86.14 | 84.90 | 85.28 | 593,359 | +0.20(+0.23%) |
Sep 18, 2019 | 84.64 | 85.28 | 84.27 | 85.08 | 671,779 | +0.18(+0.21%) |
Sep 17, 2019 | 84.90 | 85.18 | 84.18 | 84.90 | 633,220 | +0.02(+0.02%) |
Sep 16, 2019 | 83.42 | 85.14 | 83.42 | 84.88 | 683,666 | +0.92(+1.09%) |
Sep 13, 2019 | 84.35 | 84.58 | 82.90 | 83.97 | 1,162,611 | +0.11(+0.13%) |
Sep 12, 2019 | 85.69 | 85.69 | 83.32 | 83.86 | 605,971 | -1.83(-2.13%) |
Sep 11, 2019 | 83.99 | 86.18 | 83.23 | 85.69 | 772,153 | +1.73(+2.06%) |
Sep 10, 2019 | 82.57 | 84.26 | 82.06 | 83.96 | 735,355 | +1.18(+1.43%) |
Sep 09, 2019 | 82.24 | 82.79 | 81.40 | 82.78 | 655,072 | +0.62(+0.75%) |
Sep 06, 2019 | 81.26 | 82.41 | 81.11 | 82.16 | 538,755 | +0.91(+1.13%) |
Sep 05, 2019 | 80.88 | 82.09 | 80.88 | 81.25 | 640,309 | +1.11(+1.39%) |
Sep 04, 2019 | 80.22 | 80.46 | 79.38 | 80.13 | 789,570 | +0.49(+0.61%) |
Sep 03, 2019 | 79.07 | 79.80 | 77.33 | 79.65 | 1,276,640 | -0.44(-0.55%) |
Aug 30, 2019 | 80.48 | 80.48 | 79.33 | 80.08 | 788,255 | +0.22(+0.27%) |
Aug 29, 2019 | 78.95 | 80.18 | 78.95 | 79.86 | 849,445 | +1.76(+2.25%) |
Aug 28, 2019 | 76.98 | 78.55 | 76.47 | 78.11 | 610,675 | +0.76(+0.98%) |
Aug 27, 2019 | 78.12 | 78.20 | 75.98 | 77.35 | 1,390,651 | -0.64(-0.82%) |
Aug 26, 2019 | 76.85 | 78.30 | 75.77 | 77.99 | 1,265,276 | +2.15(+2.83%) |
Aug 23, 2019 | 76.37 | 78.77 | 75.62 | 75.84 | 2,800,258 | -0.29(-0.38%) |
Aug 22, 2019 | 74.01 | 76.70 | 74.01 | 76.13 | 1,816,316 | +2.55(+3.47%) |
Aug 21, 2019 | 73.60 | 74.51 | 73.50 | 73.58 | 899,695 | +0.75(+1.02%) |
Aug 20, 2019 | 73.20 | 73.33 | 72.52 | 72.83 | 445,017 | -0.44(-0.60%) |
Aug 19, 2019 | 73.89 | 74.26 | 73.26 | 73.27 | 1,489,883 | +0.59(+0.81%) |
Aug 16, 2019 | 71.84 | 73.05 | 71.55 | 72.68 | 422,811 | +1.38(+1.94%) |
Aug 15, 2019 | 70.79 | 71.62 | 70.25 | 71.30 | 709,686 | +0.72(+1.01%) |
Aug 14, 2019 | 71.46 | 71.88 | 70.24 | 70.58 | 1,325,866 | -1.79(-2.47%) |
Aug 13, 2019 | 72.09 | 73.32 | 71.79 | 72.37 | 734,573 | +0.50(+0.69%) |
Aug 12, 2019 | 73.25 | 73.40 | 71.64 | 71.88 | 321,542 | -2.05(-2.77%) |
Aug 09, 2019 | 74.76 | 74.76 | 73.35 | 73.92 | 454,112 | -0.81(-1.09%) |
Aug 08, 2019 | 73.73 | 75.30 | 73.67 | 74.74 | 948,211 | +1.08(+1.47%) |
Aug 07, 2019 | 72.64 | 73.98 | 71.95 | 73.65 | 755,096 | +0.01(+0.01%) |
Aug 06, 2019 | 72.92 | 73.70 | 72.54 | 73.64 | 618,608 | +1.31(+1.81%) |
Aug 05, 2019 | 74.20 | 74.33 | 71.95 | 72.33 | 956,869 | -3.34(-4.41%) |
Aug 02, 2019 | 74.99 | 76.25 | 74.19 | 75.67 | 1,121,593 | +0.66(+0.87%) |