Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.85 | 81.34 | 78.69 | 79.81 | 378,131 | +1.48(+1.89%) |
Oct 30, 2019 | 81.73 | 82.08 | 76.04 | 78.33 | 517,422 | +0.56(+0.72%) |
Oct 29, 2019 | 77.11 | 78.19 | 76.56 | 77.77 | 206,796 | +0.24(+0.31%) |
Oct 28, 2019 | 76.06 | 78.42 | 75.98 | 77.53 | 262,606 | +1.95(+2.58%) |
Oct 25, 2019 | 75.84 | 77.26 | 75.41 | 75.58 | 182,674 | -0.62(-0.81%) |
Oct 24, 2019 | 75.51 | 76.80 | 74.69 | 76.20 | 219,725 | +1.06(+1.42%) |
Oct 23, 2019 | 76.03 | 76.03 | 74.46 | 75.13 | 357,494 | -1.12(-1.47%) |
Oct 22, 2019 | 77.38 | 77.93 | 73.91 | 76.25 | 446,497 | -5.84(-7.12%) |
Oct 21, 2019 | 83.99 | 84.49 | 81.86 | 82.10 | 231,745 | -1.19(-1.43%) |
Oct 18, 2019 | 85.29 | 85.85 | 82.02 | 83.29 | 221,713 | -2.53(-2.95%) |
Oct 17, 2019 | 84.52 | 86.01 | 84.52 | 85.81 | 151,880 | +1.57(+1.86%) |
Oct 16, 2019 | 83.58 | 85.57 | 83.58 | 84.25 | 99,208 | +0.31(+0.37%) |
Oct 15, 2019 | 83.20 | 84.02 | 83.20 | 83.93 | 73,723 | +0.87(+1.05%) |
Oct 14, 2019 | 82.47 | 83.29 | 81.99 | 83.06 | 77,385 | +0.10(+0.11%) |
Oct 11, 2019 | 82.21 | 83.82 | 82.21 | 82.96 | 140,478 | +2.14(+2.65%) |
Oct 10, 2019 | 80.78 | 81.62 | 80.48 | 80.83 | 153,263 | +0.24(+0.29%) |
Oct 09, 2019 | 81.41 | 81.41 | 80.35 | 80.59 | 61,777 | +0.03(+0.04%) |
Oct 08, 2019 | 80.57 | 81.46 | 79.45 | 80.56 | 173,785 | -0.90(-1.11%) |
Oct 07, 2019 | 80.63 | 81.92 | 79.97 | 81.46 | 182,772 | +0.42(+0.52%) |
Oct 04, 2019 | 80.34 | 81.26 | 79.93 | 81.04 | 117,959 | +0.87(+1.09%) |
Oct 03, 2019 | 80.81 | 81.04 | 79.29 | 80.17 | 205,102 | -0.94(-1.16%) |
Oct 02, 2019 | 81.24 | 81.93 | 80.30 | 81.11 | 163,084 | -1.02(-1.24%) |
Oct 01, 2019 | 86.42 | 86.42 | 81.51 | 82.13 | 161,765 | -3.55(-4.15%) |
Sep 30, 2019 | 85.71 | 86.38 | 85.34 | 85.68 | 277,468 | +0.29(+0.35%) |
Sep 27, 2019 | 86.29 | 86.39 | 84.79 | 85.39 | 229,079 | -0.42(-0.49%) |
Sep 26, 2019 | 86.96 | 87.47 | 85.73 | 85.80 | 243,195 | -1.16(-1.33%) |
Sep 25, 2019 | 84.02 | 87.18 | 83.45 | 86.96 | 353,529 | +3.07(+3.66%) |
Sep 24, 2019 | 85.20 | 85.40 | 82.75 | 83.89 | 217,589 | -1.31(-1.54%) |
Sep 23, 2019 | 83.45 | 85.45 | 83.18 | 85.21 | 251,704 | +1.68(+2.01%) |
Sep 20, 2019 | 82.37 | 83.67 | 82.11 | 83.52 | 542,761 | +1.32(+1.61%) |
Sep 19, 2019 | 83.47 | 83.80 | 82.18 | 82.20 | 166,682 | -0.83(-1.00%) |
Sep 18, 2019 | 82.76 | 83.66 | 82.29 | 83.03 | 154,835 | +0.25(+0.30%) |
Sep 17, 2019 | 82.79 | 83.53 | 81.34 | 82.78 | 230,536 | -0.36(-0.43%) |
Sep 16, 2019 | 84.60 | 85.61 | 82.91 | 83.14 | 172,020 | -2.04(-2.40%) |
Sep 13, 2019 | 84.42 | 85.42 | 83.98 | 85.19 | 180,043 | +1.54(+1.84%) |
Sep 12, 2019 | 83.57 | 84.29 | 82.44 | 83.65 | 245,661 | +0.51(+0.62%) |
Sep 11, 2019 | 81.89 | 83.35 | 81.00 | 83.13 | 144,863 | +1.72(+2.11%) |
Sep 10, 2019 | 79.11 | 81.47 | 78.10 | 81.41 | 264,021 | +2.45(+3.11%) |
Sep 09, 2019 | 77.91 | 79.06 | 77.85 | 78.96 | 142,664 | +1.07(+1.38%) |
Sep 06, 2019 | 78.13 | 78.74 | 77.74 | 77.89 | 94,704 | -0.29(-0.36%) |
Sep 05, 2019 | 76.12 | 79.39 | 76.12 | 78.17 | 332,442 | +2.69(+3.57%) |
Sep 04, 2019 | 76.27 | 76.46 | 75.16 | 75.48 | 138,240 | +0.02(+0.03%) |
Sep 03, 2019 | 77.76 | 77.76 | 75.14 | 75.46 | 143,509 | -2.50(-3.21%) |
Aug 30, 2019 | 78.56 | 78.85 | 77.74 | 77.97 | 90,482 | -0.16(-0.21%) |
Aug 29, 2019 | 76.51 | 78.23 | 76.51 | 78.13 | 153,391 | +2.39(+3.16%) |
Aug 28, 2019 | 74.54 | 75.87 | 73.91 | 75.74 | 118,573 | +0.82(+1.09%) |
Aug 27, 2019 | 75.89 | 76.23 | 74.54 | 74.92 | 113,284 | -0.36(-0.48%) |
Aug 26, 2019 | 75.65 | 75.86 | 74.30 | 75.28 | 134,799 | +0.62(+0.83%) |
Aug 23, 2019 | 76.99 | 78.06 | 74.39 | 74.67 | 226,206 | -3.01(-3.87%) |
Aug 22, 2019 | 77.37 | 78.45 | 77.36 | 77.67 | 206,453 | +0.23(+0.29%) |
Aug 21, 2019 | 78.09 | 78.19 | 77.20 | 77.44 | 123,957 | +0.18(+0.23%) |
Aug 20, 2019 | 77.65 | 77.90 | 76.85 | 77.26 | 226,488 | -0.72(-0.92%) |
Aug 19, 2019 | 78.88 | 79.01 | 77.75 | 77.98 | 225,321 | -0.33(-0.42%) |
Aug 16, 2019 | 78.15 | 78.60 | 77.69 | 78.32 | 150,698 | +0.73(+0.94%) |
Aug 15, 2019 | 77.27 | 78.71 | 76.84 | 77.59 | 180,146 | +0.49(+0.64%) |
Aug 14, 2019 | 77.14 | 77.43 | 75.95 | 77.09 | 164,447 | -1.43(-1.82%) |
Aug 13, 2019 | 77.80 | 79.53 | 77.80 | 78.52 | 112,762 | +0.71(+0.91%) |
Aug 12, 2019 | 78.47 | 78.84 | 77.71 | 77.81 | 104,617 | -1.18(-1.49%) |
Aug 09, 2019 | 79.43 | 79.66 | 78.20 | 78.99 | 192,248 | -0.67(-0.85%) |
Aug 08, 2019 | 78.79 | 79.93 | 78.45 | 79.66 | 142,197 | +1.51(+1.93%) |
Aug 07, 2019 | 77.32 | 78.75 | 76.92 | 78.15 | 190,749 | -0.38(-0.48%) |
Aug 06, 2019 | 77.74 | 78.71 | 77.05 | 78.53 | 141,373 | +1.28(+1.66%) |
Aug 05, 2019 | 78.06 | 78.85 | 76.08 | 77.25 | 342,833 | -2.62(-3.28%) |
Aug 02, 2019 | 79.98 | 80.12 | 78.86 | 79.87 | 175,797 | -0.66(-0.82%) |