Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.30 | 86.80 | 84.23 | 84.94 | 1,845,981 | -2.36(-2.70%) |
Oct 30, 2019 | 85.03 | 87.38 | 82.69 | 87.30 | 3,208,772 | +7.65(+9.60%) |
Oct 29, 2019 | 79.20 | 80.04 | 79.20 | 79.65 | 1,030,402 | +0.24(+0.30%) |
Oct 28, 2019 | 79.07 | 79.87 | 78.68 | 79.41 | 780,510 | +0.38(+0.48%) |
Oct 25, 2019 | 78.19 | 79.44 | 78.19 | 79.03 | 519,511 | +0.76(+0.97%) |
Oct 24, 2019 | 78.42 | 78.67 | 78.00 | 78.27 | 497,068 | -0.16(-0.21%) |
Oct 23, 2019 | 79.12 | 79.27 | 78.20 | 78.44 | 592,381 | -0.77(-0.97%) |
Oct 22, 2019 | 78.78 | 79.60 | 78.55 | 79.21 | 596,961 | +0.33(+0.41%) |
Oct 21, 2019 | 79.35 | 79.53 | 78.63 | 78.88 | 746,241 | -0.36(-0.46%) |
Oct 18, 2019 | 78.88 | 79.38 | 78.55 | 79.24 | 935,495 | -0.03(-0.03%) |
Oct 17, 2019 | 79.20 | 79.45 | 78.72 | 79.27 | 787,209 | +0.25(+0.32%) |
Oct 16, 2019 | 78.26 | 79.19 | 78.07 | 79.02 | 814,316 | +0.82(+1.05%) |
Oct 15, 2019 | 78.78 | 79.07 | 77.03 | 78.19 | 702,935 | -0.29(-0.36%) |
Oct 14, 2019 | 78.80 | 78.80 | 78.08 | 78.48 | 508,993 | -0.42(-0.53%) |
Oct 11, 2019 | 78.40 | 79.65 | 77.90 | 78.90 | 991,011 | +1.33(+1.72%) |
Oct 10, 2019 | 76.47 | 77.62 | 76.02 | 77.57 | 809,180 | +0.91(+1.18%) |
Oct 09, 2019 | 75.76 | 76.85 | 75.59 | 76.66 | 714,604 | +1.20(+1.58%) |
Oct 08, 2019 | 76.43 | 76.43 | 75.13 | 75.46 | 594,602 | -1.22(-1.60%) |
Oct 07, 2019 | 76.57 | 77.00 | 76.15 | 76.69 | 571,213 | -0.30(-0.39%) |
Oct 04, 2019 | 75.59 | 77.03 | 75.59 | 76.99 | 588,161 | +1.22(+1.61%) |
Oct 03, 2019 | 75.22 | 75.77 | 74.62 | 75.76 | 786,830 | +0.65(+0.87%) |
Oct 02, 2019 | 76.19 | 76.29 | 74.54 | 75.11 | 750,419 | -1.44(-1.88%) |
Oct 01, 2019 | 77.19 | 77.30 | 76.14 | 76.55 | 852,925 | -0.18(-0.24%) |
Sep 30, 2019 | 76.84 | 77.10 | 76.41 | 76.73 | 798,021 | -0.11(-0.14%) |
Sep 27, 2019 | 76.86 | 77.47 | 76.51 | 76.84 | 772,809 | +0.41(+0.53%) |
Sep 26, 2019 | 76.33 | 76.69 | 75.82 | 76.43 | 816,031 | +0.14(+0.18%) |
Sep 25, 2019 | 75.81 | 76.45 | 74.83 | 76.30 | 1,167,709 | +0.37(+0.49%) |
Sep 24, 2019 | 76.64 | 77.01 | 75.72 | 75.93 | 850,697 | -0.62(-0.80%) |
Sep 23, 2019 | 77.01 | 77.26 | 76.45 | 76.54 | 768,602 | -0.50(-0.65%) |
Sep 20, 2019 | 77.72 | 77.84 | 76.65 | 77.04 | 5,497,523 | -0.42(-0.54%) |
Sep 19, 2019 | 77.92 | 78.18 | 77.40 | 77.46 | 792,119 | -0.40(-0.51%) |
Sep 18, 2019 | 76.89 | 77.89 | 76.89 | 77.86 | 797,781 | +0.65(+0.85%) |
Sep 17, 2019 | 77.07 | 77.48 | 76.63 | 77.20 | 787,216 | -0.57(-0.73%) |
Sep 16, 2019 | 77.33 | 77.77 | 76.67 | 77.77 | 804,329 | +0.45(+0.59%) |
Sep 13, 2019 | 77.28 | 77.69 | 76.83 | 77.32 | 661,998 | +0.35(+0.46%) |
Sep 12, 2019 | 76.32 | 77.63 | 76.06 | 76.97 | 1,139,875 | +1.22(+1.62%) |
Sep 11, 2019 | 75.44 | 76.01 | 75.19 | 75.74 | 1,352,718 | +0.23(+0.30%) |
Sep 10, 2019 | 76.78 | 76.78 | 75.29 | 75.52 | 1,280,794 | -1.11(-1.44%) |
Sep 09, 2019 | 75.59 | 77.37 | 75.38 | 76.63 | 1,697,329 | +1.51(+2.01%) |
Sep 06, 2019 | 74.80 | 75.57 | 74.54 | 75.11 | 969,216 | +0.37(+0.49%) |
Sep 05, 2019 | 75.34 | 75.49 | 74.13 | 74.75 | 1,021,443 | +0.45(+0.61%) |
Sep 04, 2019 | 73.16 | 74.45 | 73.08 | 74.30 | 1,255,466 | +1.21(+1.65%) |
Sep 03, 2019 | 73.03 | 73.31 | 72.52 | 73.09 | 951,231 | -0.32(-0.44%) |
Aug 30, 2019 | 73.31 | 73.67 | 72.85 | 73.41 | 1,051,993 | +0.59(+0.80%) |
Aug 29, 2019 | 72.92 | 73.14 | 72.45 | 72.83 | 721,661 | +0.51(+0.71%) |
Aug 28, 2019 | 71.74 | 72.34 | 71.17 | 72.32 | 933,498 | +0.49(+0.68%) |
Aug 27, 2019 | 71.32 | 72.04 | 71.32 | 71.83 | 990,129 | +0.77(+1.08%) |
Aug 26, 2019 | 71.02 | 71.65 | 70.59 | 71.06 | 1,143,555 | +0.54(+0.77%) |
Aug 23, 2019 | 71.96 | 72.30 | 70.37 | 70.52 | 1,496,101 | -1.73(-2.39%) |
Aug 22, 2019 | 72.37 | 72.83 | 72.05 | 72.25 | 838,479 | +0.14(+0.20%) |
Aug 21, 2019 | 71.37 | 72.25 | 71.35 | 72.11 | 1,008,698 | +1.28(+1.80%) |
Aug 20, 2019 | 70.64 | 70.95 | 70.04 | 70.83 | 927,729 | +0.46(+0.65%) |
Aug 19, 2019 | 70.22 | 70.96 | 69.90 | 70.37 | 1,620,140 | +0.92(+1.32%) |
Aug 16, 2019 | 69.43 | 70.19 | 69.01 | 69.45 | 797,328 | +0.35(+0.51%) |
Aug 15, 2019 | 68.96 | 69.30 | 68.45 | 69.10 | 902,741 | +0.24(+0.35%) |
Aug 14, 2019 | 70.63 | 70.68 | 68.82 | 68.86 | 1,223,439 | -2.32(-3.26%) |
Aug 13, 2019 | 70.02 | 71.68 | 70.02 | 71.18 | 1,357,246 | +1.16(+1.66%) |
Aug 12, 2019 | 70.72 | 70.91 | 69.61 | 70.02 | 1,802,032 | -1.12(-1.57%) |
Aug 09, 2019 | 70.71 | 71.49 | 70.32 | 71.14 | 1,149,215 | +0.35(+0.50%) |
Aug 08, 2019 | 69.70 | 70.85 | 69.54 | 70.79 | 1,649,227 | +1.25(+1.80%) |
Aug 07, 2019 | 68.43 | 69.69 | 67.70 | 69.53 | 1,415,136 | +0.55(+0.80%) |
Aug 06, 2019 | 68.02 | 69.04 | 67.85 | 68.99 | 1,621,586 | +1.17(+1.73%) |
Aug 05, 2019 | 67.50 | 68.01 | 66.86 | 67.82 | 1,998,758 | -0.31(-0.45%) |
Aug 02, 2019 | 69.18 | 69.75 | 67.57 | 68.12 | 1,195,881 | -0.95(-1.37%) |