Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.69 | 86.31 | 85.09 | 85.75 | 847,129 | -0.05(-0.05%) |
Oct 30, 2019 | 84.48 | 85.84 | 83.78 | 85.80 | 821,534 | +1.25(+1.48%) |
Oct 29, 2019 | 84.32 | 84.66 | 83.78 | 84.55 | 1,030,720 | +0.23(+0.27%) |
Oct 28, 2019 | 84.26 | 84.60 | 83.59 | 84.32 | 1,147,445 | +0.23(+0.28%) |
Oct 25, 2019 | 85.86 | 86.48 | 83.47 | 84.09 | 1,288,765 | -1.65(-1.93%) |
Oct 24, 2019 | 84.99 | 85.93 | 84.75 | 85.74 | 1,337,128 | +1.00(+1.18%) |
Oct 23, 2019 | 84.10 | 84.88 | 84.09 | 84.75 | 856,767 | +0.44(+0.52%) |
Oct 22, 2019 | 84.90 | 85.36 | 84.21 | 84.30 | 625,196 | -0.61(-0.72%) |
Oct 21, 2019 | 84.39 | 84.94 | 84.36 | 84.91 | 914,470 | +0.73(+0.87%) |
Oct 18, 2019 | 83.42 | 84.36 | 83.07 | 84.18 | 1,694,489 | +0.30(+0.36%) |
Oct 17, 2019 | 83.78 | 84.25 | 83.29 | 83.88 | 746,548 | +0.39(+0.47%) |
Oct 16, 2019 | 82.90 | 83.60 | 82.43 | 83.49 | 929,917 | +0.27(+0.33%) |
Oct 15, 2019 | 83.21 | 83.65 | 83.04 | 83.21 | 871,020 | +0.31(+0.37%) |
Oct 14, 2019 | 82.38 | 83.02 | 82.19 | 82.90 | 610,830 | +0.20(+0.24%) |
Oct 11, 2019 | 82.94 | 83.37 | 82.68 | 82.71 | 1,079,414 | +0.48(+0.58%) |
Oct 10, 2019 | 82.03 | 82.91 | 81.12 | 82.23 | 884,573 | +0.14(+0.17%) |
Oct 09, 2019 | 82.35 | 82.56 | 81.33 | 82.08 | 799,645 | +0.53(+0.65%) |
Oct 08, 2019 | 82.68 | 82.77 | 81.55 | 81.56 | 1,060,791 | -1.69(-2.03%) |
Oct 07, 2019 | 83.24 | 83.88 | 82.55 | 83.25 | 787,512 | -0.43(-0.52%) |
Oct 04, 2019 | 81.99 | 83.85 | 81.89 | 83.68 | 634,968 | +1.80(+2.19%) |
Oct 03, 2019 | 81.09 | 81.94 | 80.36 | 81.89 | 558,255 | +0.73(+0.90%) |
Oct 02, 2019 | 82.20 | 82.45 | 80.22 | 81.15 | 829,388 | -1.51(-1.83%) |
Oct 01, 2019 | 84.59 | 84.61 | 82.59 | 82.67 | 786,913 | -1.53(-1.82%) |
Sep 30, 2019 | 83.54 | 84.55 | 83.54 | 84.20 | 575,733 | +0.71(+0.86%) |
Sep 27, 2019 | 85.02 | 85.02 | 82.90 | 83.49 | 475,082 | -0.93(-1.10%) |
Sep 26, 2019 | 83.72 | 84.67 | 83.06 | 84.42 | 702,832 | +0.81(+0.97%) |
Sep 25, 2019 | 83.47 | 83.91 | 83.19 | 83.61 | 736,339 | +0.09(+0.11%) |
Sep 24, 2019 | 83.36 | 84.01 | 82.99 | 83.51 | 923,012 | +0.42(+0.51%) |
Sep 23, 2019 | 82.87 | 83.61 | 82.87 | 83.09 | 671,158 | -0.39(-0.46%) |
Sep 20, 2019 | 84.17 | 84.47 | 83.09 | 83.48 | 1,594,813 | -0.63(-0.75%) |
Sep 19, 2019 | 84.57 | 85.03 | 84.03 | 84.11 | 794,024 | -0.39(-0.46%) |
Sep 18, 2019 | 84.12 | 84.83 | 83.56 | 84.49 | 803,978 | +0.23(+0.27%) |
Sep 17, 2019 | 82.62 | 84.43 | 82.62 | 84.27 | 1,383,409 | +1.96(+2.38%) |
Sep 16, 2019 | 81.27 | 82.36 | 81.04 | 82.31 | 1,144,557 | +0.55(+0.67%) |
Sep 13, 2019 | 82.58 | 82.84 | 81.34 | 81.77 | 1,182,174 | -0.78(-0.95%) |
Sep 12, 2019 | 82.98 | 83.81 | 82.48 | 82.55 | 1,059,716 | -0.13(-0.16%) |
Sep 11, 2019 | 82.82 | 83.07 | 81.83 | 82.68 | 973,139 | -0.12(-0.15%) |
Sep 10, 2019 | 84.47 | 84.61 | 81.68 | 82.80 | 1,032,267 | -1.68(-1.99%) |
Sep 09, 2019 | 85.50 | 85.50 | 84.18 | 84.48 | 709,195 | -0.59(-0.70%) |
Sep 06, 2019 | 84.39 | 85.54 | 84.14 | 85.07 | 788,471 | +0.72(+0.86%) |
Sep 05, 2019 | 85.11 | 85.48 | 84.05 | 84.35 | 611,257 | +0.13(+0.16%) |
Sep 04, 2019 | 84.46 | 84.72 | 83.67 | 84.22 | 635,309 | +0.34(+0.40%) |
Sep 03, 2019 | 84.22 | 84.48 | 83.46 | 83.88 | 920,238 | -0.98(-1.16%) |
Aug 30, 2019 | 83.75 | 85.24 | 83.59 | 84.86 | 1,297,729 | +1.81(+2.17%) |
Aug 29, 2019 | 82.79 | 83.50 | 82.38 | 83.06 | 1,079,468 | +0.82(+1.00%) |
Aug 28, 2019 | 82.38 | 82.68 | 81.80 | 82.24 | 1,110,815 | -0.13(-0.16%) |
Aug 27, 2019 | 82.97 | 83.55 | 82.34 | 82.37 | 1,254,904 | -0.33(-0.40%) |
Aug 26, 2019 | 82.95 | 83.27 | 82.10 | 82.69 | 1,411,495 | +0.36(+0.43%) |
Aug 23, 2019 | 84.75 | 85.56 | 81.98 | 82.34 | 1,177,053 | -2.68(-3.15%) |
Aug 22, 2019 | 84.73 | 85.23 | 84.10 | 85.01 | 615,929 | +0.38(+0.45%) |
Aug 21, 2019 | 84.28 | 84.82 | 84.01 | 84.63 | 666,973 | +0.84(+1.00%) |
Aug 20, 2019 | 84.50 | 84.56 | 83.69 | 83.79 | 677,129 | -0.92(-1.08%) |
Aug 19, 2019 | 84.71 | 85.23 | 84.56 | 84.71 | 619,871 | +0.77(+0.91%) |
Aug 16, 2019 | 83.26 | 84.07 | 82.67 | 83.94 | 1,146,696 | +1.14(+1.38%) |
Aug 15, 2019 | 82.36 | 83.24 | 82.19 | 82.80 | 610,018 | +0.54(+0.66%) |
Aug 14, 2019 | 83.27 | 83.83 | 81.58 | 82.25 | 1,118,868 | -1.96(-2.33%) |
Aug 13, 2019 | 83.27 | 84.63 | 82.55 | 84.22 | 569,220 | +1.21(+1.45%) |
Aug 12, 2019 | 84.12 | 84.72 | 82.95 | 83.01 | 409,927 | -1.58(-1.87%) |
Aug 09, 2019 | 84.37 | 85.04 | 83.57 | 84.59 | 610,866 | +0.21(+0.24%) |
Aug 08, 2019 | 83.32 | 84.58 | 83.17 | 84.39 | 846,834 | +1.75(+2.12%) |
Aug 07, 2019 | 81.98 | 83.26 | 81.25 | 82.64 | 1,085,345 | -0.22(-0.26%) |
Aug 06, 2019 | 80.99 | 82.97 | 80.79 | 82.85 | 1,179,873 | +1.97(+2.44%) |
Aug 05, 2019 | 83.28 | 83.45 | 80.36 | 80.88 | 1,243,112 | -3.40(-4.03%) |
Aug 02, 2019 | 84.24 | 84.63 | 83.25 | 84.28 | 1,021,744 | +0.10(+0.12%) |