Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.37 | 86.54 | 84.75 | 85.02 | 224,249 | -1.51(-1.74%) |
Oct 30, 2019 | 87.16 | 87.32 | 86.21 | 86.53 | 178,154 | -0.42(-0.48%) |
Oct 29, 2019 | 85.84 | 87.81 | 85.36 | 86.95 | 191,994 | +0.90(+1.05%) |
Oct 28, 2019 | 84.99 | 86.67 | 84.99 | 86.04 | 188,152 | +1.29(+1.53%) |
Oct 25, 2019 | 85.20 | 86.02 | 84.49 | 84.75 | 141,048 | -0.51(-0.59%) |
Oct 24, 2019 | 85.92 | 85.92 | 84.63 | 85.25 | 207,437 | -0.32(-0.37%) |
Oct 23, 2019 | 85.65 | 86.44 | 85.23 | 85.58 | 233,636 | -0.49(-0.56%) |
Oct 22, 2019 | 86.38 | 86.38 | 85.60 | 86.06 | 200,150 | -0.30(-0.35%) |
Oct 21, 2019 | 86.92 | 87.12 | 85.93 | 86.36 | 256,210 | +0.59(+0.69%) |
Oct 18, 2019 | 84.00 | 85.93 | 84.00 | 85.77 | 288,063 | +1.38(+1.64%) |
Oct 17, 2019 | 83.17 | 84.48 | 83.17 | 84.39 | 212,429 | +1.76(+2.13%) |
Oct 16, 2019 | 82.51 | 82.92 | 81.31 | 82.63 | 173,849 | -0.51(-0.61%) |
Oct 15, 2019 | 83.06 | 83.53 | 82.77 | 83.14 | 181,780 | +0.67(+0.81%) |
Oct 14, 2019 | 83.11 | 83.36 | 81.81 | 82.47 | 180,093 | -0.76(-0.91%) |
Oct 11, 2019 | 82.92 | 84.72 | 82.33 | 83.22 | 293,310 | +0.97(+1.18%) |
Oct 10, 2019 | 81.08 | 82.56 | 80.60 | 82.25 | 204,839 | +1.07(+1.32%) |
Oct 09, 2019 | 80.90 | 81.49 | 79.86 | 81.18 | 106,474 | +1.21(+1.51%) |
Oct 08, 2019 | 80.03 | 81.09 | 79.16 | 79.98 | 145,682 | -0.69(-0.86%) |
Oct 07, 2019 | 80.62 | 81.35 | 80.43 | 80.67 | 220,489 | -0.48(-0.59%) |
Oct 04, 2019 | 79.64 | 81.20 | 79.42 | 81.14 | 205,554 | +1.95(+2.47%) |
Oct 03, 2019 | 81.14 | 82.07 | 78.92 | 79.19 | 370,185 | -2.43(-2.98%) |
Oct 02, 2019 | 80.97 | 82.12 | 79.85 | 81.62 | 287,039 | +0.33(+0.41%) |
Oct 01, 2019 | 84.21 | 85.17 | 81.23 | 81.29 | 232,847 | -3.04(-3.61%) |
Sep 30, 2019 | 82.80 | 84.87 | 82.57 | 84.33 | 290,135 | +1.77(+2.14%) |
Sep 27, 2019 | 84.24 | 84.51 | 81.91 | 82.56 | 258,331 | -1.67(-1.98%) |
Sep 26, 2019 | 82.61 | 84.61 | 81.72 | 84.23 | 315,801 | +1.97(+2.39%) |
Sep 25, 2019 | 79.68 | 82.41 | 79.08 | 82.26 | 289,146 | +2.34(+2.93%) |
Sep 24, 2019 | 81.71 | 81.80 | 79.64 | 79.92 | 319,825 | -1.36(-1.67%) |
Sep 23, 2019 | 82.03 | 82.43 | 81.18 | 81.28 | 247,672 | -0.74(-0.90%) |
Sep 20, 2019 | 82.18 | 82.68 | 81.42 | 82.02 | 719,336 | -0.21(-0.26%) |
Sep 19, 2019 | 82.43 | 83.78 | 82.19 | 82.23 | 177,815 | +0.26(+0.32%) |
Sep 18, 2019 | 82.13 | 82.47 | 81.05 | 81.97 | 252,844 | -0.24(-0.30%) |
Sep 17, 2019 | 81.22 | 82.54 | 81.22 | 82.21 | 208,192 | +0.81(+0.99%) |
Sep 16, 2019 | 80.79 | 82.45 | 80.23 | 81.41 | 172,411 | +0.05(+0.06%) |
Sep 13, 2019 | 80.73 | 81.99 | 80.19 | 81.36 | 333,022 | +0.96(+1.20%) |
Sep 12, 2019 | 80.22 | 81.03 | 79.27 | 80.39 | 208,314 | +0.38(+0.47%) |
Sep 11, 2019 | 78.76 | 80.22 | 78.13 | 80.02 | 279,805 | +1.30(+1.65%) |
Sep 10, 2019 | 78.55 | 78.73 | 77.22 | 78.71 | 319,130 | -0.02(-0.02%) |
Sep 09, 2019 | 80.01 | 80.01 | 77.84 | 78.73 | 268,215 | -1.10(-1.38%) |
Sep 06, 2019 | 80.57 | 81.00 | 79.73 | 79.83 | 263,372 | -0.62(-0.77%) |
Sep 05, 2019 | 80.64 | 81.46 | 79.82 | 80.45 | 346,743 | +0.69(+0.87%) |
Sep 04, 2019 | 79.30 | 80.27 | 79.08 | 79.76 | 281,817 | +1.13(+1.43%) |
Sep 03, 2019 | 78.53 | 79.02 | 77.83 | 78.64 | 428,183 | -0.21(-0.27%) |
Aug 30, 2019 | 79.07 | 79.23 | 78.19 | 78.85 | 203,908 | +0.40(+0.51%) |
Aug 29, 2019 | 79.20 | 79.36 | 78.02 | 78.45 | 246,513 | +0.31(+0.40%) |
Aug 28, 2019 | 77.07 | 79.10 | 74.94 | 78.14 | 335,063 | +0.71(+0.92%) |
Aug 27, 2019 | 78.21 | 78.64 | 76.99 | 77.43 | 355,215 | -0.23(-0.30%) |
Aug 26, 2019 | 75.36 | 77.69 | 75.27 | 77.66 | 324,675 | +3.16(+4.24%) |
Aug 23, 2019 | 78.19 | 78.87 | 74.10 | 74.50 | 418,412 | -3.79(-4.84%) |
Aug 22, 2019 | 79.57 | 79.93 | 78.28 | 78.30 | 274,771 | -0.72(-0.91%) |
Aug 21, 2019 | 78.07 | 79.57 | 77.19 | 79.01 | 331,485 | +1.50(+1.93%) |
Aug 20, 2019 | 78.37 | 78.64 | 77.45 | 77.52 | 216,154 | -1.09(-1.39%) |
Aug 19, 2019 | 78.68 | 79.28 | 78.56 | 78.61 | 268,039 | +0.61(+0.79%) |
Aug 16, 2019 | 76.48 | 78.41 | 76.31 | 77.99 | 291,047 | +2.02(+2.66%) |
Aug 15, 2019 | 75.12 | 76.18 | 74.50 | 75.97 | 315,454 | +0.97(+1.30%) |
Aug 14, 2019 | 75.96 | 76.52 | 74.65 | 75.00 | 288,285 | -2.29(-2.97%) |
Aug 13, 2019 | 76.33 | 77.99 | 76.16 | 77.29 | 286,421 | +0.77(+1.00%) |
Aug 12, 2019 | 76.20 | 77.31 | 75.50 | 76.53 | 323,136 | -0.09(-0.11%) |
Aug 09, 2019 | 77.53 | 77.77 | 75.96 | 76.61 | 363,858 | -1.19(-1.53%) |
Aug 08, 2019 | 75.86 | 78.23 | 75.86 | 77.81 | 633,527 | +2.51(+3.34%) |
Aug 07, 2019 | 73.70 | 75.66 | 73.37 | 75.29 | 519,210 | +0.75(+1.00%) |
Aug 06, 2019 | 73.62 | 75.00 | 73.62 | 74.55 | 761,145 | +1.62(+2.22%) |
Aug 05, 2019 | 72.76 | 74.41 | 70.82 | 72.93 | 719,659 | -1.61(-2.16%) |
Aug 02, 2019 | 74.54 | 75.60 | 73.79 | 74.54 | 497,753 | +0.01(+0.01%) |