Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.39 | 87.31 | 83.06 | 86.74 | 1,078,167 | -0.53(-0.61%) |
Oct 30, 2019 | 88.01 | 89.58 | 87.02 | 87.27 | 716,054 | -0.93(-1.05%) |
Oct 29, 2019 | 89.50 | 90.30 | 87.79 | 88.20 | 764,238 | -1.94(-2.15%) |
Oct 28, 2019 | 89.19 | 90.77 | 89.19 | 90.14 | 506,455 | +0.89(+1.00%) |
Oct 25, 2019 | 88.03 | 89.93 | 88.03 | 89.25 | 316,700 | +0.35(+0.39%) |
Oct 24, 2019 | 90.10 | 90.10 | 88.06 | 88.90 | 464,173 | -0.86(-0.96%) |
Oct 23, 2019 | 88.81 | 91.59 | 88.81 | 89.76 | 682,321 | +0.60(+0.67%) |
Oct 22, 2019 | 87.38 | 90.55 | 87.38 | 89.16 | 879,150 | +2.40(+2.77%) |
Oct 21, 2019 | 85.00 | 86.91 | 84.67 | 86.76 | 650,166 | +1.98(+2.34%) |
Oct 18, 2019 | 81.91 | 85.11 | 81.34 | 84.78 | 865,300 | +2.90(+3.54%) |
Oct 17, 2019 | 81.99 | 83.00 | 80.94 | 81.88 | 495,147 | +0.21(+0.26%) |
Oct 16, 2019 | 80.96 | 82.66 | 80.39 | 81.67 | 793,170 | +0.82(+1.01%) |
Oct 15, 2019 | 79.53 | 81.43 | 79.49 | 80.85 | 537,503 | +1.71(+2.16%) |
Oct 14, 2019 | 78.53 | 80.50 | 78.27 | 79.14 | 332,574 | +0.17(+0.22%) |
Oct 11, 2019 | 78.80 | 79.57 | 77.51 | 78.97 | 413,900 | +1.33(+1.71%) |
Oct 10, 2019 | 76.74 | 78.54 | 76.73 | 77.64 | 312,431 | +0.67(+0.87%) |
Oct 09, 2019 | 76.52 | 77.55 | 75.87 | 76.97 | 445,545 | +1.48(+1.96%) |
Oct 08, 2019 | 76.41 | 77.31 | 74.19 | 75.49 | 634,110 | -1.49(-1.94%) |
Oct 07, 2019 | 76.98 | 78.44 | 76.21 | 76.98 | 464,689 | -0.04(-0.05%) |
Oct 04, 2019 | 76.54 | 78.71 | 75.01 | 77.02 | 517,600 | +0.32(+0.42%) |
Oct 03, 2019 | 75.58 | 76.99 | 74.26 | 76.70 | 525,743 | +0.94(+1.24%) |
Oct 02, 2019 | 74.15 | 78.09 | 73.32 | 75.76 | 1,048,925 | +1.25(+1.68%) |
Oct 01, 2019 | 80.07 | 80.42 | 74.30 | 74.51 | 907,594 | -5.91(-7.35%) |
Sep 30, 2019 | 81.10 | 81.72 | 78.02 | 80.42 | 828,572 | -0.68(-0.84%) |
Sep 27, 2019 | 80.13 | 82.10 | 79.50 | 81.10 | 603,300 | +1.04(+1.30%) |
Sep 26, 2019 | 83.63 | 84.61 | 79.97 | 80.06 | 738,436 | -3.63(-4.34%) |
Sep 25, 2019 | 83.04 | 84.52 | 81.80 | 83.69 | 340,758 | +0.21(+0.25%) |
Sep 24, 2019 | 85.18 | 85.51 | 83.02 | 83.48 | 634,632 | -1.26(-1.49%) |
Sep 23, 2019 | 86.69 | 87.10 | 84.50 | 84.74 | 591,390 | -1.76(-2.03%) |
Sep 20, 2019 | 84.90 | 87.19 | 84.77 | 86.50 | 1,279,700 | +1.90(+2.25%) |
Sep 19, 2019 | 85.84 | 86.38 | 84.30 | 84.60 | 659,722 | -0.89(-1.04%) |
Sep 18, 2019 | 87.95 | 87.97 | 84.54 | 85.49 | 746,135 | -2.33(-2.65%) |
Sep 17, 2019 | 85.03 | 88.00 | 84.99 | 87.82 | 958,210 | +3.05(+3.60%) |
Sep 16, 2019 | 83.47 | 86.54 | 83.30 | 84.77 | 554,019 | +1.08(+1.29%) |
Sep 13, 2019 | 83.14 | 85.69 | 83.04 | 83.69 | 862,200 | +0.52(+0.63%) |
Sep 12, 2019 | 86.66 | 86.98 | 83.08 | 83.17 | 613,878 | -3.00(-3.48%) |
Sep 11, 2019 | 84.70 | 86.98 | 84.35 | 86.17 | 642,073 | +1.90(+2.25%) |
Sep 10, 2019 | 82.22 | 84.48 | 81.58 | 84.27 | 754,404 | +1.58(+1.91%) |
Sep 09, 2019 | 79.41 | 83.13 | 78.52 | 82.69 | 780,200 | +2.87(+3.60%) |
Sep 06, 2019 | 83.14 | 83.44 | 79.74 | 79.82 | 648,400 | -3.32(-3.99%) |
Sep 05, 2019 | 82.97 | 83.73 | 81.67 | 83.14 | 470,726 | +0.81(+0.98%) |
Sep 04, 2019 | 82.26 | 83.46 | 80.69 | 82.33 | 746,140 | +0.57(+0.70%) |
Sep 03, 2019 | 82.50 | 84.95 | 80.17 | 81.76 | 1,026,032 | +1.07(+1.33%) |
Aug 30, 2019 | 82.61 | 83.09 | 80.41 | 80.69 | 422,700 | -1.70(-2.06%) |
Aug 29, 2019 | 83.00 | 83.43 | 80.11 | 82.39 | 593,201 | +0.07(+0.09%) |
Aug 28, 2019 | 81.99 | 82.83 | 81.28 | 82.32 | 362,635 | +0.11(+0.13%) |
Aug 27, 2019 | 82.96 | 83.95 | 81.50 | 82.21 | 1,558,886 | -0.03(-0.04%) |
Aug 26, 2019 | 83.56 | 83.92 | 81.58 | 82.24 | 700,122 | +0.35(+0.43%) |
Aug 23, 2019 | 81.72 | 83.98 | 81.30 | 81.89 | 796,200 | -0.27(-0.33%) |
Aug 22, 2019 | 83.99 | 84.25 | 81.03 | 82.16 | 706,155 | -1.21(-1.45%) |
Aug 21, 2019 | 83.43 | 84.23 | 81.97 | 83.37 | 552,138 | +1.23(+1.50%) |
Aug 20, 2019 | 81.94 | 84.30 | 81.51 | 82.14 | 619,019 | -0.06(-0.07%) |
Aug 19, 2019 | 81.98 | 82.50 | 80.46 | 82.20 | 771,566 | +1.51(+1.87%) |
Aug 16, 2019 | 78.77 | 81.01 | 78.77 | 80.69 | 504,200 | +2.32(+2.96%) |
Aug 15, 2019 | 79.08 | 79.73 | 77.68 | 78.37 | 394,433 | -0.68(-0.86%) |
Aug 14, 2019 | 78.94 | 80.40 | 78.73 | 79.05 | 965,273 | -0.95(-1.19%) |
Aug 13, 2019 | 79.10 | 81.48 | 78.60 | 80.00 | 849,514 | +1.12(+1.42%) |
Aug 12, 2019 | 80.00 | 81.14 | 78.59 | 78.88 | 644,427 | -1.90(-2.35%) |
Aug 09, 2019 | 82.83 | 84.48 | 79.49 | 80.78 | 779,000 | -2.19(-2.64%) |
Aug 08, 2019 | 80.79 | 83.34 | 80.79 | 82.97 | 1,088,888 | +2.47(+3.07%) |
Aug 07, 2019 | 75.32 | 81.69 | 72.67 | 80.50 | 1,452,038 | +6.12(+8.23%) |
Aug 06, 2019 | 70.00 | 75.89 | 69.11 | 74.38 | 954,968 | +2.97(+4.16%) |
Aug 05, 2019 | 72.75 | 73.50 | 70.90 | 71.41 | 956,248 | -2.57(-3.47%) |
Aug 02, 2019 | 74.95 | 75.19 | 72.52 | 73.98 | 547,900 | -1.38(-1.83%) |