Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.84 | 84.35 | 83.64 | 84.15 | 414,323 | +0.80(+0.96%) |
Oct 30, 2019 | 82.83 | 83.51 | 82.81 | 83.35 | 594,814 | +0.48(+0.58%) |
Oct 29, 2019 | 83.25 | 83.26 | 82.86 | 82.87 | 248,872 | -0.35(-0.42%) |
Oct 28, 2019 | 83.23 | 83.39 | 83.03 | 83.22 | 407,299 | -0.42(-0.51%) |
Oct 25, 2019 | 83.90 | 83.90 | 83.50 | 83.64 | 309,155 | -0.12(-0.15%) |
Oct 24, 2019 | 83.82 | 84.02 | 83.65 | 83.77 | 299,574 | +0.15(+0.18%) |
Oct 23, 2019 | 83.76 | 83.85 | 83.52 | 83.62 | 344,742 | +0.12(+0.15%) |
Oct 22, 2019 | 83.61 | 83.83 | 83.29 | 83.49 | 239,336 | +0.29(+0.35%) |
Oct 21, 2019 | 83.22 | 83.33 | 83.14 | 83.20 | 593,348 | -0.30(-0.36%) |
Oct 18, 2019 | 83.44 | 83.74 | 83.39 | 83.50 | 182,874 | +0.06(+0.07%) |
Oct 17, 2019 | 83.27 | 83.66 | 83.14 | 83.44 | 168,269 | +0.29(+0.35%) |
Oct 16, 2019 | 83.26 | 83.44 | 83.09 | 83.15 | 793,463 | +0.02(+0.03%) |
Oct 15, 2019 | 83.55 | 83.58 | 83.09 | 83.13 | 364,315 | -0.57(-0.68%) |
Oct 14, 2019 | 83.57 | 83.69 | 83.36 | 83.69 | 138,015 | +0.62(+0.74%) |
Oct 11, 2019 | 83.28 | 83.33 | 82.89 | 83.08 | 682,473 | -0.28(-0.34%) |
Oct 10, 2019 | 83.67 | 83.79 | 83.32 | 83.36 | 514,301 | -0.59(-0.70%) |
Oct 09, 2019 | 84.26 | 84.26 | 83.87 | 83.95 | 456,663 | -0.27(-0.33%) |
Oct 08, 2019 | 84.67 | 84.71 | 84.03 | 84.23 | 263,919 | -0.11(-0.13%) |
Oct 07, 2019 | 84.53 | 84.59 | 84.27 | 84.33 | 461,441 | -0.62(-0.73%) |
Oct 04, 2019 | 84.53 | 84.96 | 84.53 | 84.96 | 331,264 | +0.64(+0.76%) |
Oct 03, 2019 | 84.20 | 84.57 | 84.12 | 84.32 | 270,872 | +0.37(+0.45%) |
Oct 02, 2019 | 84.07 | 84.10 | 83.70 | 83.94 | 398,902 | -0.19(-0.23%) |
Oct 01, 2019 | 83.43 | 84.43 | 83.37 | 84.13 | 587,805 | +0.22(+0.26%) |
Sep 30, 2019 | 83.49 | 83.94 | 83.41 | 83.91 | 326,719 | +0.20(+0.24%) |
Sep 27, 2019 | 83.70 | 83.77 | 83.44 | 83.71 | 339,529 | -0.02(-0.02%) |
Sep 26, 2019 | 83.60 | 83.86 | 83.52 | 83.73 | 337,599 | +0.30(+0.36%) |
Sep 25, 2019 | 83.86 | 83.98 | 83.19 | 83.43 | 595,370 | -0.68(-0.81%) |
Sep 24, 2019 | 83.93 | 84.20 | 83.83 | 84.11 | 265,220 | +0.46(+0.56%) |
Sep 23, 2019 | 83.90 | 84.15 | 83.61 | 83.65 | 480,323 | -0.03(-0.04%) |
Sep 20, 2019 | 83.20 | 83.74 | 83.10 | 83.68 | 348,448 | +0.91(+1.10%) |
Sep 19, 2019 | 83.11 | 83.13 | 82.71 | 82.77 | 464,161 | +0.30(+0.36%) |
Sep 18, 2019 | 82.37 | 82.93 | 81.90 | 82.47 | 201,613 | +0.48(+0.59%) |
Sep 17, 2019 | 81.62 | 82.22 | 81.47 | 81.99 | 384,249 | +0.32(+0.39%) |
Sep 16, 2019 | 81.58 | 81.67 | 81.28 | 81.67 | 523,297 | +0.66(+0.81%) |
Sep 13, 2019 | 81.87 | 82.01 | 80.99 | 81.02 | 409,194 | -1.49(-1.80%) |
Sep 12, 2019 | 83.09 | 83.23 | 82.01 | 82.50 | 314,495 | +0.17(+0.20%) |
Sep 11, 2019 | 82.51 | 82.72 | 82.34 | 82.34 | 448,776 | -0.34(-0.41%) |
Sep 10, 2019 | 83.61 | 83.66 | 82.46 | 82.68 | 440,539 | -1.00(-1.20%) |
Sep 09, 2019 | 84.05 | 84.08 | 83.59 | 83.68 | 521,903 | -1.15(-1.36%) |
Sep 06, 2019 | 84.49 | 84.83 | 84.42 | 84.83 | 573,475 | +0.73(+0.87%) |
Sep 05, 2019 | 84.53 | 84.63 | 83.91 | 84.10 | 449,607 | -0.93(-1.09%) |
Sep 04, 2019 | 84.79 | 85.27 | 84.79 | 85.03 | 523,742 | -0.11(-0.13%) |
Sep 03, 2019 | 84.98 | 85.33 | 84.74 | 85.14 | 404,656 | +0.31(+0.37%) |
Aug 30, 2019 | 85.03 | 85.17 | 84.69 | 84.83 | 750,722 | -0.39(-0.46%) |
Aug 29, 2019 | 85.41 | 85.41 | 84.70 | 85.22 | 474,222 | -0.35(-0.41%) |
Aug 28, 2019 | 86.05 | 86.05 | 85.51 | 85.56 | 259,935 | +0.06(+0.07%) |
Aug 27, 2019 | 85.11 | 85.53 | 85.06 | 85.51 | 480,529 | +0.86(+1.02%) |
Aug 26, 2019 | 85.01 | 85.02 | 84.45 | 84.65 | 578,470 | -0.27(-0.32%) |
Aug 23, 2019 | 84.09 | 84.97 | 83.98 | 84.92 | 389,267 | +0.69(+0.82%) |
Aug 22, 2019 | 84.62 | 84.90 | 84.15 | 84.22 | 568,915 | -0.47(-0.56%) |
Aug 21, 2019 | 84.53 | 85.09 | 84.36 | 84.69 | 632,762 | +0.22(+0.26%) |
Aug 20, 2019 | 84.25 | 84.48 | 83.96 | 84.47 | 328,809 | +0.63(+0.75%) |
Aug 19, 2019 | 83.52 | 83.92 | 83.28 | 83.84 | 737,750 | -0.43(-0.51%) |
Aug 16, 2019 | 84.10 | 84.41 | 83.61 | 84.27 | 779,865 | -0.02(-0.03%) |
Aug 15, 2019 | 84.00 | 84.74 | 83.84 | 84.30 | 648,424 | +0.39(+0.46%) |
Aug 14, 2019 | 83.80 | 83.93 | 83.38 | 83.91 | 1,191,952 | +0.70(+0.84%) |
Aug 13, 2019 | 83.42 | 83.45 | 83.07 | 83.21 | 783,885 | +0.02(+0.02%) |
Aug 12, 2019 | 82.92 | 83.26 | 82.69 | 83.19 | 769,525 | +0.77(+0.93%) |
Aug 09, 2019 | 82.77 | 82.81 | 82.22 | 82.42 | 404,504 | -0.22(-0.26%) |
Aug 08, 2019 | 82.18 | 82.66 | 81.73 | 82.64 | 675,133 | +0.33(+0.40%) |
Aug 07, 2019 | 83.04 | 83.04 | 82.20 | 82.31 | 1,133,361 | +0.07(+0.08%) |
Aug 06, 2019 | 81.81 | 82.24 | 81.45 | 82.24 | 2,067,807 | +0.58(+0.71%) |
Aug 05, 2019 | 81.61 | 81.73 | 81.13 | 81.66 | 3,050,734 | +0.26(+0.33%) |
Aug 02, 2019 | 81.28 | 81.40 | 80.69 | 81.40 | 3,056,338 | +0.19(+0.23%) |