Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.57 | 82.09 | 79.12 | 80.11 | 142,282 | -1.44(-1.77%) |
Oct 30, 2019 | 82.69 | 82.71 | 80.02 | 81.55 | 204,385 | -1.02(-1.23%) |
Oct 29, 2019 | 82.62 | 83.97 | 81.95 | 82.56 | 146,257 | +0.06(+0.08%) |
Oct 28, 2019 | 84.08 | 84.73 | 82.08 | 82.50 | 130,682 | -1.63(-1.94%) |
Oct 25, 2019 | 83.34 | 84.19 | 83.05 | 84.14 | 99,496 | +0.36(+0.43%) |
Oct 24, 2019 | 84.29 | 84.48 | 83.26 | 83.77 | 72,973 | -0.42(-0.49%) |
Oct 23, 2019 | 84.05 | 84.38 | 83.79 | 84.19 | 58,671 | -0.23(-0.27%) |
Oct 22, 2019 | 84.48 | 84.98 | 83.55 | 84.42 | 111,336 | +0.04(+0.04%) |
Oct 21, 2019 | 84.66 | 85.21 | 84.23 | 84.38 | 114,620 | +0.18(+0.22%) |
Oct 18, 2019 | 86.63 | 86.63 | 83.87 | 84.20 | 133,600 | -2.69(-3.09%) |
Oct 17, 2019 | 87.66 | 87.72 | 86.82 | 86.89 | 151,707 | -0.42(-0.49%) |
Oct 16, 2019 | 87.49 | 88.38 | 86.47 | 87.31 | 126,967 | -0.36(-0.41%) |
Oct 15, 2019 | 87.29 | 87.84 | 87.16 | 87.67 | 103,913 | +0.63(+0.72%) |
Oct 14, 2019 | 86.51 | 88.06 | 86.23 | 87.04 | 129,792 | +0.37(+0.43%) |
Oct 11, 2019 | 85.55 | 87.02 | 84.71 | 86.68 | 93,542 | +2.00(+2.36%) |
Oct 10, 2019 | 84.28 | 85.31 | 83.72 | 84.68 | 137,017 | +0.35(+0.42%) |
Oct 09, 2019 | 83.97 | 84.94 | 83.06 | 84.33 | 189,035 | +0.95(+1.14%) |
Oct 08, 2019 | 83.66 | 84.19 | 82.19 | 83.38 | 85,792 | -0.50(-0.59%) |
Oct 07, 2019 | 83.58 | 84.28 | 83.31 | 83.88 | 108,751 | -0.18(-0.21%) |
Oct 04, 2019 | 83.36 | 84.37 | 82.51 | 84.05 | 115,736 | +1.02(+1.22%) |
Oct 03, 2019 | 85.43 | 86.13 | 82.91 | 83.04 | 222,882 | -2.39(-2.80%) |
Oct 02, 2019 | 85.59 | 87.71 | 84.09 | 85.43 | 184,894 | -0.54(-0.62%) |
Oct 01, 2019 | 88.74 | 89.34 | 85.74 | 85.96 | 162,443 | -1.95(-2.22%) |
Sep 30, 2019 | 88.15 | 88.66 | 87.33 | 87.91 | 115,882 | +0.02(+0.02%) |
Sep 27, 2019 | 88.54 | 88.54 | 87.22 | 87.89 | 105,018 | -0.12(-0.14%) |
Sep 26, 2019 | 88.14 | 88.62 | 87.56 | 88.01 | 126,871 | -0.10(-0.12%) |
Sep 25, 2019 | 87.58 | 88.98 | 87.58 | 88.12 | 123,057 | +0.64(+0.73%) |
Sep 24, 2019 | 88.02 | 89.49 | 87.43 | 87.48 | 123,336 | -0.23(-0.26%) |
Sep 23, 2019 | 87.15 | 88.21 | 86.79 | 87.71 | 142,391 | +0.54(+0.61%) |
Sep 20, 2019 | 86.36 | 87.75 | 86.36 | 87.17 | 433,065 | +1.15(+1.34%) |
Sep 19, 2019 | 87.57 | 87.59 | 85.37 | 86.02 | 158,540 | -1.25(-1.43%) |
Sep 18, 2019 | 86.28 | 87.64 | 86.28 | 87.27 | 332,282 | +1.10(+1.28%) |
Sep 17, 2019 | 86.61 | 87.02 | 85.81 | 86.17 | 213,105 | -0.46(-0.53%) |
Sep 16, 2019 | 86.31 | 87.40 | 85.76 | 86.63 | 249,035 | +0.19(+0.22%) |
Sep 13, 2019 | 86.32 | 87.73 | 85.39 | 86.44 | 237,103 | +0.26(+0.30%) |
Sep 12, 2019 | 87.21 | 87.74 | 84.82 | 86.18 | 282,620 | -0.25(-0.29%) |
Sep 11, 2019 | 87.68 | 87.68 | 85.12 | 86.43 | 562,914 | +0.18(+0.20%) |
Sep 10, 2019 | 87.69 | 87.69 | 84.50 | 86.25 | 399,377 | -1.48(-1.68%) |
Sep 09, 2019 | 91.40 | 91.70 | 83.89 | 87.73 | 460,342 | -3.26(-3.58%) |
Sep 06, 2019 | 84.94 | 92.10 | 84.94 | 90.99 | 320,576 | +6.00(+7.06%) |
Sep 05, 2019 | 82.33 | 87.64 | 82.33 | 84.98 | 331,129 | +3.33(+4.07%) |
Sep 04, 2019 | 83.15 | 83.44 | 80.97 | 81.66 | 172,462 | -0.94(-1.14%) |
Sep 03, 2019 | 81.59 | 82.63 | 79.91 | 82.60 | 234,581 | +0.72(+0.88%) |
Aug 30, 2019 | 82.79 | 83.74 | 81.77 | 81.88 | 154,929 | -0.50(-0.61%) |
Aug 29, 2019 | 81.19 | 82.56 | 80.61 | 82.38 | 189,151 | +2.00(+2.49%) |
Aug 28, 2019 | 79.47 | 80.66 | 78.69 | 80.38 | 177,095 | +0.91(+1.14%) |
Aug 27, 2019 | 81.49 | 81.49 | 78.40 | 79.47 | 146,296 | -1.72(-2.12%) |
Aug 26, 2019 | 82.52 | 82.70 | 80.86 | 81.19 | 139,451 | -0.61(-0.75%) |
Aug 23, 2019 | 83.04 | 83.06 | 81.54 | 81.80 | 214,258 | -1.32(-1.59%) |
Aug 22, 2019 | 83.95 | 84.21 | 82.66 | 83.12 | 135,133 | -0.44(-0.53%) |
Aug 21, 2019 | 83.83 | 83.83 | 82.21 | 83.56 | 90,678 | +0.49(+0.59%) |
Aug 20, 2019 | 83.06 | 83.82 | 82.24 | 83.07 | 156,646 | +0.05(+0.06%) |
Aug 19, 2019 | 83.95 | 84.20 | 82.28 | 83.03 | 159,398 | -0.04(-0.04%) |
Aug 16, 2019 | 82.28 | 83.98 | 81.73 | 83.06 | 116,494 | +1.41(+1.73%) |
Aug 15, 2019 | 82.61 | 83.17 | 81.05 | 81.65 | 133,317 | -0.67(-0.81%) |
Aug 14, 2019 | 84.01 | 84.01 | 82.00 | 82.32 | 107,659 | -2.25(-2.66%) |
Aug 13, 2019 | 83.31 | 85.13 | 83.31 | 84.57 | 232,281 | +0.98(+1.17%) |
Aug 12, 2019 | 83.56 | 84.07 | 82.93 | 83.59 | 201,164 | -0.80(-0.95%) |
Aug 09, 2019 | 84.88 | 85.82 | 81.28 | 84.39 | 180,371 | -0.40(-0.47%) |
Aug 08, 2019 | 83.12 | 85.31 | 82.95 | 84.79 | 104,478 | +2.04(+2.47%) |
Aug 07, 2019 | 80.37 | 82.99 | 78.67 | 82.75 | 184,595 | +1.93(+2.39%) |
Aug 06, 2019 | 79.90 | 80.91 | 79.42 | 80.82 | 97,386 | +1.20(+1.51%) |
Aug 05, 2019 | 80.24 | 80.88 | 78.69 | 79.62 | 123,296 | -1.57(-1.93%) |
Aug 02, 2019 | 81.60 | 82.18 | 80.38 | 81.19 | 192,713 | -0.46(-0.57%) |