Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.42 | 85.62 | 84.43 | 84.90 | 49,337 | -0.75(-0.88%) |
Oct 30, 2019 | 85.41 | 85.75 | 85.04 | 85.65 | 44,265 | -0.24(-0.28%) |
Oct 29, 2019 | 84.82 | 86.34 | 84.73 | 85.89 | 32,313 | +0.64(+0.75%) |
Oct 28, 2019 | 85.39 | 85.61 | 84.98 | 85.26 | 27,331 | +0.41(+0.48%) |
Oct 25, 2019 | 84.06 | 85.03 | 84.00 | 84.85 | 28,896 | +0.94(+1.12%) |
Oct 24, 2019 | 83.98 | 84.39 | 83.33 | 83.91 | 38,459 | +0.44(+0.53%) |
Oct 23, 2019 | 83.34 | 83.77 | 83.25 | 83.47 | 32,391 | +0.50(+0.60%) |
Oct 22, 2019 | 82.60 | 83.27 | 82.39 | 82.98 | 53,627 | -0.40(-0.47%) |
Oct 21, 2019 | 84.16 | 84.16 | 83.34 | 83.37 | 22,643 | -0.23(-0.28%) |
Oct 18, 2019 | 83.87 | 83.91 | 83.28 | 83.60 | 54,534 | -0.17(-0.21%) |
Oct 17, 2019 | 84.17 | 84.44 | 83.64 | 83.78 | 38,090 | +0.17(+0.21%) |
Oct 16, 2019 | 83.61 | 84.37 | 83.53 | 83.60 | 58,753 | +0.14(+0.17%) |
Oct 15, 2019 | 83.35 | 84.02 | 83.04 | 83.46 | 118,185 | +0.47(+0.57%) |
Oct 14, 2019 | 83.47 | 83.53 | 82.94 | 82.99 | 53,884 | -0.73(-0.87%) |
Oct 11, 2019 | 83.01 | 84.31 | 82.91 | 83.72 | 175,662 | +2.03(+2.49%) |
Oct 10, 2019 | 81.04 | 82.05 | 81.04 | 81.69 | 128,347 | +0.83(+1.02%) |
Oct 09, 2019 | 80.92 | 81.18 | 80.38 | 80.86 | 34,273 | +0.64(+0.79%) |
Oct 08, 2019 | 81.35 | 81.35 | 80.22 | 80.22 | 79,247 | -1.63(-1.99%) |
Oct 07, 2019 | 81.82 | 82.70 | 81.65 | 81.85 | 37,169 | -0.34(-0.41%) |
Oct 04, 2019 | 81.82 | 82.28 | 81.69 | 82.19 | 16,729 | +0.40(+0.48%) |
Oct 03, 2019 | 81.28 | 81.82 | 80.48 | 81.80 | 86,702 | +0.35(+0.43%) |
Oct 02, 2019 | 82.32 | 82.32 | 80.72 | 81.45 | 46,821 | -1.53(-1.84%) |
Oct 01, 2019 | 85.22 | 85.59 | 82.94 | 82.98 | 76,918 | -1.96(-2.31%) |
Sep 30, 2019 | 84.46 | 85.12 | 84.34 | 84.94 | 18,151 | +0.61(+0.72%) |
Sep 27, 2019 | 84.56 | 84.93 | 84.01 | 84.33 | 66,375 | -0.15(-0.17%) |
Sep 26, 2019 | 84.61 | 84.72 | 84.14 | 84.48 | 35,884 | -0.38(-0.44%) |
Sep 25, 2019 | 84.08 | 85.09 | 83.95 | 84.85 | 39,468 | +0.57(+0.68%) |
Sep 24, 2019 | 85.33 | 85.59 | 84.03 | 84.28 | 87,903 | -1.11(-1.30%) |
Sep 23, 2019 | 85.08 | 85.64 | 85.08 | 85.39 | 57,910 | -0.19(-0.22%) |
Sep 20, 2019 | 85.79 | 86.13 | 85.20 | 85.58 | 29,270 | -0.16(-0.19%) |
Sep 19, 2019 | 86.12 | 86.33 | 85.65 | 85.75 | 23,595 | +0.14(+0.16%) |
Sep 18, 2019 | 85.43 | 85.79 | 84.85 | 85.61 | 24,209 | -0.01(-0.01%) |
Sep 17, 2019 | 85.23 | 85.85 | 85.23 | 85.62 | 18,199 | +0.21(+0.25%) |
Sep 16, 2019 | 86.28 | 86.38 | 85.33 | 85.41 | 34,037 | -1.10(-1.27%) |
Sep 13, 2019 | 86.20 | 86.83 | 85.98 | 86.51 | 32,983 | +0.93(+1.09%) |
Sep 12, 2019 | 85.52 | 85.77 | 84.82 | 85.57 | 68,996 | +0.48(+0.56%) |
Sep 11, 2019 | 84.34 | 85.12 | 83.76 | 85.10 | 43,859 | +0.94(+1.12%) |
Sep 10, 2019 | 83.11 | 84.18 | 83.11 | 84.15 | 37,152 | +1.02(+1.22%) |
Sep 09, 2019 | 83.07 | 83.21 | 82.87 | 83.14 | 27,424 | +0.15(+0.18%) |
Sep 06, 2019 | 82.87 | 83.21 | 82.48 | 82.99 | 33,529 | +0.27(+0.33%) |
Sep 05, 2019 | 82.82 | 83.28 | 82.70 | 82.72 | 46,932 | +0.56(+0.68%) |
Sep 04, 2019 | 81.91 | 82.24 | 81.70 | 82.16 | 30,217 | +1.03(+1.26%) |
Sep 03, 2019 | 81.27 | 81.40 | 80.74 | 81.13 | 35,686 | -0.85(-1.04%) |
Aug 30, 2019 | 81.82 | 82.37 | 81.66 | 81.98 | 21,406 | +0.66(+0.81%) |
Aug 29, 2019 | 81.58 | 81.70 | 81.27 | 81.32 | 24,324 | +1.09(+1.36%) |
Aug 28, 2019 | 79.16 | 80.37 | 79.02 | 80.23 | 20,244 | +0.86(+1.08%) |
Aug 27, 2019 | 79.70 | 80.09 | 79.25 | 79.37 | 29,603 | -0.01(-0.01%) |
Aug 26, 2019 | 79.81 | 79.81 | 79.09 | 79.38 | 41,100 | +0.24(+0.30%) |
Aug 23, 2019 | 80.78 | 81.06 | 78.82 | 79.15 | 81,475 | -2.07(-2.55%) |
Aug 22, 2019 | 82.25 | 82.40 | 81.14 | 81.21 | 27,510 | -0.71(-0.86%) |
Aug 21, 2019 | 81.95 | 82.21 | 81.75 | 81.92 | 28,572 | +0.51(+0.63%) |
Aug 20, 2019 | 82.14 | 82.29 | 81.34 | 81.41 | 30,104 | -0.92(-1.12%) |
Aug 19, 2019 | 82.36 | 82.66 | 82.18 | 82.33 | 49,573 | +0.76(+0.93%) |
Aug 16, 2019 | 80.39 | 81.73 | 80.39 | 81.57 | 39,754 | +1.44(+1.79%) |
Aug 15, 2019 | 80.48 | 80.66 | 79.52 | 80.13 | 106,415 | -0.19(-0.24%) |
Aug 14, 2019 | 81.74 | 82.06 | 80.25 | 80.33 | 79,715 | -2.79(-3.36%) |
Aug 13, 2019 | 81.97 | 84.22 | 81.97 | 83.12 | 30,912 | +0.74(+0.90%) |
Aug 12, 2019 | 83.79 | 83.79 | 82.28 | 82.38 | 43,419 | -1.52(-1.81%) |
Aug 09, 2019 | 84.34 | 84.34 | 83.53 | 83.90 | 38,225 | -0.87(-1.03%) |
Aug 08, 2019 | 83.89 | 84.83 | 83.75 | 84.77 | 32,131 | +1.73(+2.08%) |
Aug 07, 2019 | 81.30 | 83.11 | 81.30 | 83.04 | 36,169 | +0.94(+1.15%) |
Aug 06, 2019 | 82.27 | 82.27 | 80.90 | 82.09 | 37,952 | +0.03(+0.03%) |
Aug 05, 2019 | 82.73 | 82.97 | 81.35 | 82.07 | 63,639 | -1.48(-1.78%) |
Aug 02, 2019 | 84.57 | 84.60 | 83.05 | 83.55 | 52,205 | -1.44(-1.69%) |