Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.73 | 87.60 | 86.27 | 87.47 | 863,365 | +0.74(+0.85%) |
Oct 30, 2019 | 86.21 | 87.05 | 86.08 | 86.73 | 308,121 | +0.48(+0.55%) |
Oct 29, 2019 | 85.52 | 86.35 | 85.19 | 86.25 | 227,803 | +0.65(+0.76%) |
Oct 28, 2019 | 86.08 | 86.59 | 85.45 | 85.60 | 247,287 | -0.78(-0.90%) |
Oct 25, 2019 | 86.88 | 87.16 | 85.72 | 86.38 | 294,736 | -0.36(-0.41%) |
Oct 24, 2019 | 86.87 | 87.84 | 86.36 | 86.74 | 277,904 | -0.03(-0.03%) |
Oct 23, 2019 | 86.38 | 87.24 | 86.25 | 86.77 | 168,238 | +0.31(+0.36%) |
Oct 22, 2019 | 86.87 | 87.05 | 86.04 | 86.46 | 208,603 | -0.41(-0.48%) |
Oct 21, 2019 | 86.77 | 87.09 | 86.06 | 86.87 | 203,473 | +0.26(+0.30%) |
Oct 18, 2019 | 87.17 | 87.58 | 85.94 | 86.61 | 306,700 | -0.44(-0.51%) |
Oct 17, 2019 | 85.68 | 87.08 | 85.56 | 87.05 | 322,448 | +1.46(+1.71%) |
Oct 16, 2019 | 84.59 | 85.61 | 84.11 | 85.59 | 174,250 | +0.88(+1.04%) |
Oct 15, 2019 | 85.12 | 85.63 | 84.32 | 84.71 | 285,915 | -0.28(-0.32%) |
Oct 14, 2019 | 85.73 | 86.22 | 84.89 | 84.99 | 235,600 | -0.49(-0.57%) |
Oct 11, 2019 | 84.37 | 85.99 | 83.58 | 85.47 | 304,307 | +1.32(+1.57%) |
Oct 10, 2019 | 83.94 | 84.36 | 83.34 | 84.15 | 201,687 | +0.25(+0.30%) |
Oct 09, 2019 | 83.75 | 84.25 | 83.42 | 83.90 | 233,943 | +0.51(+0.61%) |
Oct 08, 2019 | 83.31 | 83.67 | 82.63 | 83.40 | 221,187 | +0.09(+0.11%) |
Oct 07, 2019 | 83.49 | 83.52 | 82.88 | 83.30 | 268,061 | -0.15(-0.18%) |
Oct 04, 2019 | 82.75 | 83.51 | 81.97 | 83.45 | 238,617 | +0.97(+1.18%) |
Oct 03, 2019 | 81.90 | 82.60 | 81.39 | 82.48 | 177,851 | +0.68(+0.83%) |
Oct 02, 2019 | 82.50 | 82.96 | 81.63 | 81.80 | 221,288 | -0.96(-1.16%) |
Oct 01, 2019 | 82.42 | 83.22 | 82.09 | 82.75 | 205,541 | +0.13(+0.16%) |
Sep 30, 2019 | 83.14 | 83.70 | 82.57 | 82.62 | 364,236 | -0.54(-0.65%) |
Sep 27, 2019 | 83.67 | 83.77 | 82.62 | 83.17 | 256,997 | -0.23(-0.28%) |
Sep 26, 2019 | 84.10 | 84.52 | 83.35 | 83.40 | 124,969 | -0.34(-0.41%) |
Sep 25, 2019 | 82.46 | 84.02 | 82.21 | 83.74 | 211,783 | +1.21(+1.47%) |
Sep 24, 2019 | 82.51 | 83.32 | 82.36 | 82.52 | 267,181 | +0.32(+0.39%) |
Sep 23, 2019 | 82.94 | 83.71 | 82.13 | 82.20 | 260,501 | -0.68(-0.82%) |
Sep 20, 2019 | 84.21 | 84.56 | 82.86 | 82.88 | 740,866 | -1.52(-1.80%) |
Sep 19, 2019 | 84.01 | 84.98 | 83.79 | 84.40 | 387,754 | +0.86(+1.02%) |
Sep 18, 2019 | 84.03 | 84.22 | 82.90 | 83.54 | 240,045 | -0.10(-0.12%) |
Sep 17, 2019 | 83.05 | 84.32 | 83.05 | 83.64 | 266,668 | +0.60(+0.72%) |
Sep 16, 2019 | 83.50 | 83.59 | 82.81 | 83.05 | 201,266 | -0.21(-0.25%) |
Sep 13, 2019 | 83.23 | 83.96 | 82.72 | 83.26 | 253,190 | -0.22(-0.26%) |
Sep 12, 2019 | 82.92 | 84.05 | 82.92 | 83.48 | 238,881 | +0.66(+0.80%) |
Sep 11, 2019 | 81.81 | 82.94 | 81.35 | 82.82 | 234,254 | +1.12(+1.37%) |
Sep 10, 2019 | 82.72 | 82.72 | 81.04 | 81.69 | 260,835 | -1.14(-1.38%) |
Sep 09, 2019 | 83.85 | 83.99 | 82.06 | 82.83 | 351,451 | -1.51(-1.79%) |
Sep 06, 2019 | 85.31 | 85.42 | 83.95 | 84.34 | 237,312 | -1.08(-1.27%) |
Sep 05, 2019 | 86.21 | 86.43 | 84.92 | 85.43 | 312,191 | -1.17(-1.35%) |
Sep 04, 2019 | 86.42 | 86.79 | 85.90 | 86.60 | 184,660 | +0.37(+0.43%) |
Sep 03, 2019 | 85.08 | 86.73 | 84.72 | 86.23 | 254,075 | +1.15(+1.35%) |
Aug 30, 2019 | 85.13 | 85.69 | 84.76 | 85.08 | 252,103 | -0.06(-0.08%) |
Aug 29, 2019 | 84.28 | 85.30 | 83.99 | 85.14 | 197,462 | +1.10(+1.31%) |
Aug 28, 2019 | 83.35 | 84.11 | 82.86 | 84.04 | 212,649 | +0.77(+0.93%) |
Aug 27, 2019 | 82.43 | 83.74 | 82.37 | 83.27 | 256,116 | +1.24(+1.51%) |
Aug 26, 2019 | 81.06 | 82.09 | 80.58 | 82.03 | 150,445 | +1.17(+1.44%) |
Aug 23, 2019 | 81.27 | 82.32 | 80.60 | 80.86 | 228,611 | -0.51(-0.62%) |
Aug 22, 2019 | 80.76 | 81.64 | 80.38 | 81.36 | 185,961 | +0.64(+0.80%) |
Aug 21, 2019 | 80.62 | 80.78 | 80.14 | 80.72 | 179,771 | +0.10(+0.13%) |
Aug 20, 2019 | 80.95 | 81.11 | 80.09 | 80.62 | 302,301 | -0.14(-0.17%) |
Aug 19, 2019 | 80.87 | 81.37 | 80.28 | 80.76 | 232,971 | +0.08(+0.10%) |
Aug 16, 2019 | 79.88 | 80.89 | 79.74 | 80.67 | 291,909 | +0.50(+0.62%) |
Aug 15, 2019 | 77.97 | 80.37 | 77.55 | 80.18 | 366,363 | +2.62(+3.38%) |
Aug 14, 2019 | 77.23 | 78.83 | 77.23 | 77.56 | 303,687 | +0.38(+0.49%) |
Aug 13, 2019 | 76.96 | 78.06 | 76.96 | 77.18 | 294,701 | +0.10(+0.13%) |
Aug 12, 2019 | 76.96 | 78.19 | 76.96 | 77.07 | 217,417 | +0.08(+0.11%) |
Aug 09, 2019 | 76.30 | 77.78 | 76.06 | 76.99 | 344,927 | +0.93(+1.23%) |
Aug 08, 2019 | 74.13 | 76.40 | 73.64 | 76.06 | 376,560 | +2.39(+3.25%) |
Aug 07, 2019 | 71.52 | 74.34 | 70.94 | 73.67 | 395,809 | +2.23(+3.12%) |
Aug 06, 2019 | 73.60 | 73.61 | 69.12 | 71.44 | 409,098 | +1.28(+1.83%) |
Aug 05, 2019 | 71.55 | 71.92 | 69.64 | 70.16 | 280,431 | -1.35(-1.88%) |
Aug 02, 2019 | 71.17 | 72.04 | 70.97 | 71.50 | 175,738 | +0.14(+0.19%) |