Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 79.35 | 79.63 | 78.44 | 78.72 | 40,568 | -0.70(-0.88%) |
Oct 30, 2019 | 79.00 | 79.70 | 78.71 | 79.42 | 40,925 | +0.63(+0.80%) |
Oct 29, 2019 | 78.51 | 79.28 | 78.02 | 78.79 | 38,549 | -0.07(-0.09%) |
Oct 28, 2019 | 80.05 | 80.76 | 78.51 | 78.86 | 48,951 | -0.91(-1.14%) |
Oct 25, 2019 | 79.49 | 80.20 | 79.14 | 79.77 | 53,514 | +0.07(+0.09%) |
Oct 24, 2019 | 80.05 | 80.27 | 79.56 | 79.70 | 35,195 | +0.07(+0.09%) |
Oct 23, 2019 | 80.20 | 80.37 | 79.49 | 79.63 | 32,839 | -0.49(-0.61%) |
Oct 22, 2019 | 80.55 | 80.55 | 79.70 | 80.12 | 69,705 | +0.07(+0.09%) |
Oct 21, 2019 | 80.83 | 81.14 | 79.98 | 80.05 | 30,144 | -0.70(-0.87%) |
Oct 18, 2019 | 79.42 | 81.18 | 79.42 | 80.76 | 26,429 | +1.40(+1.77%) |
Oct 17, 2019 | 80.20 | 80.62 | 79.28 | 79.35 | 36,743 | -0.63(-0.79%) |
Oct 16, 2019 | 80.76 | 81.32 | 79.91 | 79.98 | 27,716 | -0.77(-0.96%) |
Oct 15, 2019 | 81.18 | 81.81 | 80.62 | 80.76 | 36,452 | -0.35(-0.43%) |
Oct 14, 2019 | 81.46 | 81.46 | 80.76 | 81.11 | 37,908 | -0.56(-0.69%) |
Oct 11, 2019 | 82.30 | 82.45 | 81.60 | 81.67 | 31,556 | +0.14(+0.17%) |
Oct 10, 2019 | 81.04 | 81.92 | 81.04 | 81.53 | 26,818 | +0.35(+0.43%) |
Oct 09, 2019 | 82.30 | 82.65 | 80.85 | 81.18 | 39,056 | -0.63(-0.77%) |
Oct 08, 2019 | 82.44 | 82.62 | 81.53 | 81.81 | 50,812 | -1.05(-1.27%) |
Oct 07, 2019 | 84.55 | 84.61 | 82.37 | 82.86 | 51,271 | -1.69(-1.99%) |
Oct 04, 2019 | 84.83 | 85.46 | 84.34 | 84.55 | 22,043 | +0.00(+0.00%) |
Oct 03, 2019 | 84.06 | 84.62 | 83.36 | 84.55 | 25,907 | +0.21(+0.25%) |
Oct 02, 2019 | 84.97 | 85.04 | 83.36 | 84.34 | 40,576 | -0.91(-1.07%) |
Oct 01, 2019 | 86.30 | 86.73 | 85.18 | 85.25 | 22,941 | -1.05(-1.22%) |
Sep 30, 2019 | 85.39 | 86.30 | 85.32 | 86.30 | 20,034 | +0.91(+1.07%) |
Sep 27, 2019 | 85.25 | 86.16 | 85.18 | 85.39 | 25,974 | -0.07(-0.08%) |
Sep 26, 2019 | 85.74 | 85.77 | 84.97 | 85.46 | 25,591 | -0.28(-0.33%) |
Sep 25, 2019 | 86.59 | 86.73 | 84.97 | 85.74 | 22,357 | -1.19(-1.37%) |
Sep 24, 2019 | 87.92 | 87.92 | 86.37 | 86.94 | 29,388 | -0.56(-0.64%) |
Sep 23, 2019 | 87.15 | 87.62 | 86.66 | 87.50 | 14,249 | -0.07(-0.08%) |
Sep 20, 2019 | 87.57 | 88.27 | 87.22 | 87.57 | 30,146 | +0.21(+0.24%) |
Sep 19, 2019 | 88.34 | 88.48 | 87.01 | 87.36 | 21,470 | -0.49(-0.56%) |
Sep 18, 2019 | 88.13 | 88.83 | 87.63 | 87.85 | 16,335 | -0.77(-0.87%) |
Sep 17, 2019 | 89.11 | 89.50 | 88.20 | 88.62 | 43,846 | -0.35(-0.39%) |
Sep 16, 2019 | 90.45 | 90.59 | 88.48 | 88.97 | 54,423 | +0.56(+0.64%) |
Sep 13, 2019 | 87.08 | 88.41 | 87.08 | 88.41 | 21,317 | +1.47(+1.70%) |
Sep 12, 2019 | 87.57 | 87.92 | 86.52 | 86.94 | 24,382 | -0.63(-0.72%) |
Sep 11, 2019 | 86.87 | 88.20 | 86.87 | 87.57 | 39,524 | +0.63(+0.73%) |
Sep 10, 2019 | 86.30 | 87.08 | 85.88 | 86.94 | 27,054 | +0.98(+1.14%) |
Sep 09, 2019 | 84.97 | 85.95 | 84.90 | 85.95 | 29,647 | +1.54(+1.83%) |
Sep 06, 2019 | 84.83 | 85.04 | 83.78 | 84.41 | 25,903 | -0.56(-0.66%) |
Sep 05, 2019 | 85.18 | 85.69 | 84.90 | 84.97 | 27,984 | +0.35(+0.41%) |
Sep 04, 2019 | 84.27 | 85.32 | 84.08 | 84.62 | 29,389 | +0.84(+1.01%) |
Sep 03, 2019 | 83.71 | 84.34 | 83.36 | 83.78 | 31,580 | -0.70(-0.83%) |
Aug 30, 2019 | 84.62 | 85.95 | 84.48 | 84.48 | 88,474 | +0.63(+0.75%) |
Aug 29, 2019 | 83.78 | 84.41 | 83.36 | 83.85 | 32,882 | +0.77(+0.93%) |
Aug 28, 2019 | 81.32 | 83.21 | 81.26 | 83.07 | 40,802 | +2.74(+3.41%) |
Aug 27, 2019 | 81.95 | 82.14 | 80.05 | 80.34 | 41,930 | -1.12(-1.38%) |
Aug 26, 2019 | 83.64 | 83.87 | 80.97 | 81.46 | 72,007 | -1.76(-2.11%) |
Aug 23, 2019 | 85.11 | 85.32 | 83.07 | 83.21 | 52,361 | -2.53(-2.95%) |
Aug 22, 2019 | 87.57 | 87.57 | 85.39 | 85.74 | 41,615 | -1.40(-1.61%) |
Aug 21, 2019 | 87.01 | 87.15 | 86.47 | 87.15 | 35,295 | +0.88(+1.02%) |
Aug 20, 2019 | 86.54 | 86.74 | 85.52 | 86.26 | 31,760 | -0.14(-0.16%) |
Aug 19, 2019 | 85.25 | 86.60 | 84.63 | 86.40 | 50,111 | +2.45(+2.91%) |
Aug 16, 2019 | 82.46 | 84.29 | 82.14 | 83.95 | 30,106 | +1.77(+2.15%) |
Aug 15, 2019 | 82.32 | 82.46 | 81.65 | 82.19 | 38,581 | -0.14(-0.17%) |
Aug 14, 2019 | 83.41 | 83.41 | 81.33 | 82.32 | 47,522 | -1.49(-1.78%) |
Aug 13, 2019 | 82.94 | 84.29 | 82.76 | 83.82 | 32,868 | +0.68(+0.82%) |
Aug 12, 2019 | 83.28 | 83.28 | 82.12 | 83.14 | 51,299 | -0.41(-0.49%) |
Aug 09, 2019 | 84.97 | 85.18 | 83.41 | 83.55 | 55,841 | -0.88(-1.05%) |
Aug 08, 2019 | 84.63 | 84.74 | 83.75 | 84.43 | 61,281 | +0.20(+0.24%) |
Aug 07, 2019 | 84.84 | 85.05 | 83.28 | 84.23 | 61,439 | -1.70(-1.98%) |
Aug 06, 2019 | 85.92 | 86.60 | 84.02 | 85.92 | 58,624 | +0.14(+0.16%) |
Aug 05, 2019 | 87.49 | 87.49 | 84.76 | 85.79 | 72,476 | -2.72(-3.07%) |
Aug 02, 2019 | 89.12 | 89.12 | 87.62 | 88.51 | 44,681 | -0.54(-0.61%) |