Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.87 | 86.87 | 85.84 | 86.40 | 2,532,299 | -0.63(-0.73%) |
Oct 30, 2019 | 87.23 | 87.23 | 86.58 | 87.04 | 366,301 | -0.09(-0.11%) |
Oct 29, 2019 | 86.86 | 87.28 | 86.81 | 87.13 | 431,546 | +0.12(+0.14%) |
Oct 28, 2019 | 87.11 | 87.51 | 86.99 | 87.01 | 269,737 | +0.08(+0.10%) |
Oct 25, 2019 | 86.72 | 87.05 | 86.52 | 86.93 | 316,894 | +0.15(+0.18%) |
Oct 24, 2019 | 87.17 | 87.19 | 86.51 | 86.78 | 345,053 | -0.25(-0.29%) |
Oct 23, 2019 | 86.58 | 87.10 | 86.47 | 87.03 | 480,683 | +0.36(+0.41%) |
Oct 22, 2019 | 86.53 | 87.03 | 86.16 | 86.67 | 1,250,988 | +0.30(+0.34%) |
Oct 21, 2019 | 86.16 | 86.62 | 86.16 | 86.38 | 533,387 | +0.55(+0.64%) |
Oct 18, 2019 | 85.38 | 86.05 | 85.33 | 85.83 | 393,814 | +0.19(+0.23%) |
Oct 17, 2019 | 85.58 | 85.75 | 85.24 | 85.63 | 303,048 | +0.21(+0.25%) |
Oct 16, 2019 | 85.48 | 85.73 | 85.31 | 85.42 | 266,402 | -0.06(-0.07%) |
Oct 15, 2019 | 85.19 | 85.72 | 85.06 | 85.48 | 316,239 | +0.49(+0.58%) |
Oct 14, 2019 | 85.27 | 85.29 | 84.99 | 84.99 | 373,543 | -0.32(-0.38%) |
Oct 11, 2019 | 85.23 | 86.00 | 85.23 | 85.31 | 531,939 | +0.88(+1.04%) |
Oct 10, 2019 | 83.79 | 84.65 | 83.75 | 84.43 | 384,431 | +0.63(+0.76%) |
Oct 09, 2019 | 83.71 | 84.09 | 83.46 | 83.80 | 322,542 | +0.64(+0.77%) |
Oct 08, 2019 | 84.04 | 84.04 | 83.15 | 83.15 | 395,096 | -1.39(-1.64%) |
Oct 07, 2019 | 84.84 | 85.12 | 84.47 | 84.54 | 421,433 | -0.44(-0.52%) |
Oct 04, 2019 | 84.10 | 84.99 | 83.88 | 84.98 | 1,472,108 | +1.02(+1.21%) |
Oct 03, 2019 | 83.49 | 83.97 | 82.56 | 83.97 | 456,924 | +0.40(+0.48%) |
Oct 02, 2019 | 84.73 | 84.94 | 83.18 | 83.57 | 1,038,735 | -1.63(-1.92%) |
Oct 01, 2019 | 86.55 | 86.66 | 85.06 | 85.20 | 806,076 | -1.08(-1.26%) |
Sep 30, 2019 | 86.22 | 86.48 | 86.22 | 86.28 | 810,887 | +0.25(+0.29%) |
Sep 27, 2019 | 86.27 | 86.55 | 85.65 | 86.04 | 425,362 | -0.05(-0.06%) |
Sep 26, 2019 | 86.04 | 86.29 | 85.63 | 86.09 | 459,612 | +0.09(+0.11%) |
Sep 25, 2019 | 85.56 | 86.13 | 85.46 | 86.00 | 419,797 | +0.46(+0.53%) |
Sep 24, 2019 | 86.11 | 86.22 | 85.17 | 85.54 | 534,972 | -0.29(-0.34%) |
Sep 23, 2019 | 85.26 | 86.04 | 85.24 | 85.83 | 451,288 | +0.28(+0.32%) |
Sep 20, 2019 | 85.82 | 86.15 | 85.45 | 85.55 | 374,626 | -0.24(-0.28%) |
Sep 19, 2019 | 86.33 | 86.38 | 85.68 | 85.80 | 333,554 | -0.39(-0.46%) |
Sep 18, 2019 | 86.07 | 86.19 | 85.58 | 86.19 | 374,529 | -0.03(-0.03%) |
Sep 17, 2019 | 86.21 | 86.22 | 85.91 | 86.22 | 637,588 | -0.08(-0.10%) |
Sep 16, 2019 | 86.33 | 86.38 | 85.96 | 86.30 | 371,591 | -0.10(-0.12%) |
Sep 13, 2019 | 86.59 | 87.01 | 86.34 | 86.40 | 1,967,474 | -0.14(-0.16%) |
Sep 12, 2019 | 86.73 | 86.80 | 85.96 | 86.54 | 761,629 | +0.00(+0.00%) |
Sep 11, 2019 | 85.52 | 86.54 | 85.22 | 86.54 | 575,089 | +1.13(+1.33%) |
Sep 10, 2019 | 84.49 | 85.44 | 84.49 | 85.41 | 489,909 | +0.84(+0.99%) |
Sep 09, 2019 | 84.10 | 84.61 | 83.94 | 84.57 | 463,588 | +0.85(+1.01%) |
Sep 06, 2019 | 83.71 | 83.93 | 83.58 | 83.73 | 400,507 | +0.16(+0.19%) |
Sep 05, 2019 | 83.24 | 83.89 | 83.20 | 83.57 | 347,954 | +0.70(+0.84%) |
Sep 04, 2019 | 82.52 | 82.87 | 82.45 | 82.87 | 354,486 | +0.93(+1.14%) |
Sep 03, 2019 | 81.74 | 82.02 | 81.26 | 81.94 | 1,178,835 | -0.18(-0.22%) |
Aug 30, 2019 | 82.09 | 82.60 | 81.97 | 82.12 | 435,334 | +0.24(+0.30%) |
Aug 29, 2019 | 81.60 | 81.94 | 81.33 | 81.88 | 322,063 | +0.87(+1.08%) |
Aug 28, 2019 | 80.23 | 81.04 | 80.08 | 81.01 | 397,426 | +0.73(+0.91%) |
Aug 27, 2019 | 81.29 | 81.42 | 80.20 | 80.28 | 672,984 | -0.62(-0.77%) |
Aug 26, 2019 | 80.77 | 80.98 | 80.46 | 80.90 | 857,400 | +0.60(+0.75%) |
Aug 23, 2019 | 81.93 | 82.25 | 79.88 | 80.30 | 649,424 | -1.93(-2.35%) |
Aug 22, 2019 | 82.23 | 82.46 | 81.82 | 82.23 | 313,901 | +0.22(+0.27%) |
Aug 21, 2019 | 81.90 | 82.08 | 81.70 | 82.01 | 400,994 | +0.78(+0.96%) |
Aug 20, 2019 | 81.84 | 81.87 | 81.16 | 81.23 | 361,326 | -0.74(-0.90%) |
Aug 19, 2019 | 81.78 | 82.24 | 81.42 | 81.97 | 623,138 | +0.90(+1.11%) |
Aug 16, 2019 | 80.18 | 81.23 | 80.18 | 81.07 | 467,299 | +1.20(+1.50%) |
Aug 15, 2019 | 79.96 | 80.24 | 79.33 | 79.87 | 518,149 | +0.13(+0.17%) |
Aug 14, 2019 | 80.83 | 80.83 | 79.69 | 79.74 | 920,192 | -2.17(-2.65%) |
Aug 13, 2019 | 80.79 | 82.45 | 80.67 | 81.91 | 519,920 | +0.97(+1.20%) |
Aug 12, 2019 | 81.58 | 81.62 | 80.71 | 80.93 | 385,152 | -0.95(-1.16%) |
Aug 09, 2019 | 82.36 | 82.56 | 81.56 | 81.88 | 273,604 | -0.75(-0.90%) |
Aug 08, 2019 | 81.72 | 82.65 | 81.59 | 82.63 | 400,405 | +1.27(+1.57%) |
Aug 07, 2019 | 80.80 | 81.61 | 80.09 | 81.35 | 1,281,831 | -0.15(-0.19%) |
Aug 06, 2019 | 81.28 | 81.65 | 80.46 | 81.50 | 410,363 | +0.65(+0.81%) |
Aug 05, 2019 | 81.85 | 82.04 | 80.22 | 80.85 | 774,491 | -1.95(-2.36%) |
Aug 02, 2019 | 83.02 | 83.19 | 82.59 | 82.80 | 342,065 | -0.41(-0.49%) |