Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.24 | 79.28 | 75.56 | 75.82 | 872,727 | -1.39(-1.80%) |
Oct 30, 2019 | 80.42 | 80.89 | 71.85 | 77.21 | 1,801,475 | +1.15(+1.52%) |
Oct 29, 2019 | 77.86 | 77.86 | 74.68 | 76.06 | 1,061,497 | -1.60(-2.06%) |
Oct 28, 2019 | 79.72 | 79.99 | 76.72 | 77.66 | 423,604 | -1.91(-2.40%) |
Oct 25, 2019 | 78.14 | 79.92 | 77.38 | 79.57 | 266,494 | +1.25(+1.60%) |
Oct 24, 2019 | 76.61 | 78.90 | 75.90 | 78.31 | 581,118 | +1.68(+2.19%) |
Oct 23, 2019 | 80.81 | 81.13 | 75.92 | 76.63 | 567,124 | -4.69(-5.77%) |
Oct 22, 2019 | 82.13 | 82.45 | 80.38 | 81.32 | 241,506 | -1.09(-1.32%) |
Oct 21, 2019 | 82.73 | 83.22 | 82.28 | 82.41 | 210,932 | -0.35(-0.43%) |
Oct 18, 2019 | 82.20 | 83.37 | 82.04 | 82.77 | 301,814 | +0.03(+0.03%) |
Oct 17, 2019 | 81.06 | 82.98 | 80.72 | 82.74 | 468,890 | +1.84(+2.27%) |
Oct 16, 2019 | 80.26 | 80.96 | 79.07 | 80.90 | 305,775 | +0.55(+0.68%) |
Oct 15, 2019 | 80.89 | 81.34 | 79.84 | 80.36 | 580,591 | -0.07(-0.09%) |
Oct 14, 2019 | 80.43 | 81.15 | 79.27 | 80.43 | 496,334 | -0.14(-0.17%) |
Oct 11, 2019 | 80.72 | 81.32 | 79.90 | 80.57 | 507,131 | +0.41(+0.51%) |
Oct 10, 2019 | 80.30 | 81.14 | 79.55 | 80.16 | 416,446 | +0.77(+0.97%) |
Oct 09, 2019 | 81.10 | 81.55 | 80.15 | 79.39 | 554,116 | -0.60(-0.75%) |
Oct 08, 2019 | 80.70 | 80.84 | 78.96 | 79.99 | 564,144 | -0.94(-1.16%) |
Oct 07, 2019 | 80.70 | 81.21 | 80.23 | 80.92 | 360,831 | +0.23(+0.28%) |
Oct 04, 2019 | 80.99 | 82.34 | 80.10 | 80.70 | 422,407 | +0.02(+0.02%) |
Oct 03, 2019 | 78.32 | 80.92 | 78.32 | 80.68 | 606,100 | +2.93(+3.76%) |
Oct 02, 2019 | 77.62 | 78.77 | 76.86 | 77.75 | 511,279 | +0.01(+0.01%) |
Oct 01, 2019 | 79.20 | 80.00 | 77.70 | 77.74 | 424,882 | -1.58(-1.99%) |
Sep 30, 2019 | 79.11 | 79.90 | 77.98 | 79.32 | 512,208 | +0.25(+0.31%) |
Sep 27, 2019 | 80.00 | 80.08 | 78.08 | 79.08 | 380,156 | +0.51(+0.65%) |
Sep 26, 2019 | 78.41 | 79.70 | 78.18 | 78.57 | 380,443 | +0.33(+0.42%) |
Sep 25, 2019 | 78.76 | 79.27 | 78.16 | 78.24 | 257,021 | -0.45(-0.57%) |
Sep 24, 2019 | 80.34 | 80.93 | 78.16 | 78.69 | 398,731 | -1.75(-2.18%) |
Sep 23, 2019 | 80.18 | 81.40 | 79.78 | 80.44 | 347,640 | +0.89(+1.12%) |
Sep 20, 2019 | 79.91 | 80.86 | 78.92 | 79.55 | 676,798 | +0.05(+0.07%) |
Sep 19, 2019 | 78.98 | 79.97 | 78.18 | 79.50 | 341,758 | +0.47(+0.60%) |
Sep 18, 2019 | 78.52 | 79.52 | 78.13 | 79.02 | 436,230 | +0.86(+1.10%) |
Sep 17, 2019 | 77.79 | 79.29 | 77.58 | 78.16 | 284,828 | +0.77(+1.00%) |
Sep 16, 2019 | 78.83 | 80.68 | 77.02 | 77.39 | 588,692 | -1.65(-2.09%) |
Sep 13, 2019 | 80.10 | 80.83 | 78.31 | 79.04 | 567,538 | -1.22(-1.52%) |
Sep 12, 2019 | 83.09 | 84.24 | 79.26 | 80.26 | 999,431 | -3.46(-4.14%) |
Sep 11, 2019 | 83.00 | 84.64 | 82.17 | 83.72 | 558,372 | +1.20(+1.45%) |
Sep 10, 2019 | 84.63 | 84.63 | 80.46 | 82.52 | 753,354 | -2.11(-2.49%) |
Sep 09, 2019 | 88.40 | 88.40 | 84.27 | 84.63 | 416,553 | -3.43(-3.89%) |
Sep 06, 2019 | 88.03 | 90.00 | 87.87 | 88.06 | 482,594 | -2.77(-3.05%) |
Sep 05, 2019 | 91.32 | 92.01 | 89.29 | 90.83 | 604,418 | -0.02(-0.02%) |
Sep 04, 2019 | 89.49 | 91.16 | 88.73 | 90.85 | 320,114 | +1.64(+1.84%) |
Sep 03, 2019 | 90.64 | 91.18 | 88.84 | 89.20 | 441,964 | -1.84(-2.02%) |
Aug 30, 2019 | 94.22 | 94.22 | 90.68 | 91.04 | 670,086 | -2.97(-3.16%) |
Aug 29, 2019 | 94.56 | 95.41 | 92.60 | 94.01 | 449,061 | +0.25(+0.26%) |
Aug 28, 2019 | 93.34 | 95.03 | 93.34 | 93.76 | 373,690 | +0.13(+0.14%) |
Aug 27, 2019 | 94.81 | 95.25 | 92.83 | 93.64 | 363,002 | -0.70(-0.74%) |
Aug 26, 2019 | 94.67 | 94.73 | 93.74 | 94.34 | 301,969 | -0.34(-0.35%) |
Aug 23, 2019 | 95.83 | 97.53 | 94.46 | 94.67 | 569,134 | -1.75(-1.82%) |
Aug 22, 2019 | 94.63 | 97.02 | 94.31 | 96.42 | 508,286 | +2.18(+2.31%) |
Aug 21, 2019 | 94.36 | 95.49 | 93.74 | 94.25 | 370,720 | +0.83(+0.88%) |
Aug 20, 2019 | 92.15 | 94.06 | 91.63 | 93.42 | 386,761 | +1.03(+1.11%) |
Aug 19, 2019 | 92.03 | 92.99 | 89.45 | 92.39 | 398,890 | +1.89(+2.09%) |
Aug 16, 2019 | 90.22 | 91.10 | 89.35 | 90.51 | 352,363 | +0.82(+0.91%) |
Aug 15, 2019 | 89.13 | 90.02 | 88.04 | 89.69 | 408,321 | +0.80(+0.90%) |
Aug 14, 2019 | 87.32 | 89.96 | 87.04 | 88.89 | 392,950 | +0.74(+0.84%) |
Aug 13, 2019 | 88.42 | 89.43 | 86.87 | 88.15 | 403,023 | -0.16(-0.19%) |
Aug 12, 2019 | 90.47 | 90.72 | 87.72 | 88.31 | 436,269 | -2.55(-2.81%) |
Aug 09, 2019 | 90.98 | 92.29 | 90.75 | 90.86 | 468,018 | -0.69(-0.75%) |
Aug 08, 2019 | 88.48 | 92.33 | 88.47 | 91.55 | 568,711 | +3.55(+4.03%) |
Aug 07, 2019 | 85.14 | 88.24 | 84.54 | 88.00 | 391,073 | +2.34(+2.73%) |
Aug 06, 2019 | 83.78 | 86.17 | 83.22 | 85.66 | 477,865 | +2.26(+2.71%) |
Aug 05, 2019 | 83.16 | 83.61 | 81.54 | 83.40 | 663,192 | -0.64(-0.76%) |
Aug 02, 2019 | 80.58 | 84.29 | 80.43 | 84.03 | 947,492 | +3.58(+4.45%) |