Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 79.94 | 81.18 | 77.74 | 81.13 | 555,131 | +1.28(+1.60%) |
Oct 30, 2019 | 80.45 | 81.35 | 78.36 | 79.85 | 492,408 | -0.74(-0.92%) |
Oct 29, 2019 | 80.61 | 81.62 | 79.45 | 80.60 | 550,701 | +0.04(+0.05%) |
Oct 28, 2019 | 82.49 | 82.49 | 78.65 | 80.56 | 510,783 | +0.27(+0.33%) |
Oct 25, 2019 | 76.42 | 80.33 | 75.57 | 80.29 | 435,949 | +4.07(+5.34%) |
Oct 24, 2019 | 77.23 | 77.64 | 74.54 | 76.22 | 412,632 | -0.92(-1.19%) |
Oct 23, 2019 | 76.12 | 77.41 | 74.53 | 77.14 | 409,240 | +0.45(+0.58%) |
Oct 22, 2019 | 74.53 | 77.26 | 74.23 | 76.69 | 373,300 | +2.29(+3.08%) |
Oct 21, 2019 | 76.83 | 77.71 | 73.85 | 74.40 | 446,754 | -1.47(-1.93%) |
Oct 18, 2019 | 77.37 | 78.02 | 75.87 | 75.87 | 516,516 | -2.52(-3.21%) |
Oct 17, 2019 | 76.60 | 78.87 | 76.15 | 78.39 | 411,629 | +2.29(+3.01%) |
Oct 16, 2019 | 75.56 | 77.34 | 74.87 | 76.10 | 531,524 | +0.82(+1.09%) |
Oct 15, 2019 | 74.55 | 77.08 | 73.73 | 75.28 | 404,115 | +1.16(+1.56%) |
Oct 14, 2019 | 75.36 | 75.36 | 72.95 | 74.12 | 408,812 | -1.24(-1.64%) |
Oct 11, 2019 | 74.03 | 78.16 | 74.03 | 75.36 | 713,794 | +2.22(+3.03%) |
Oct 10, 2019 | 72.19 | 73.54 | 71.40 | 73.14 | 383,535 | +1.12(+1.55%) |
Oct 09, 2019 | 71.89 | 72.97 | 70.67 | 72.02 | 362,115 | +0.60(+0.85%) |
Oct 08, 2019 | 70.34 | 72.35 | 69.27 | 71.41 | 589,133 | +0.34(+0.47%) |
Oct 07, 2019 | 71.96 | 72.63 | 71.08 | 71.08 | 636,185 | -1.57(-2.15%) |
Oct 04, 2019 | 73.45 | 74.24 | 72.20 | 72.64 | 447,459 | -0.22(-0.30%) |
Oct 03, 2019 | 72.55 | 73.34 | 70.24 | 72.86 | 633,167 | +0.32(+0.44%) |
Oct 02, 2019 | 75.40 | 76.17 | 72.43 | 72.54 | 649,068 | -3.22(-4.25%) |
Oct 01, 2019 | 77.26 | 79.23 | 75.69 | 75.76 | 488,521 | -0.50(-0.65%) |
Sep 30, 2019 | 76.61 | 77.63 | 74.95 | 76.26 | 650,051 | -0.03(-0.04%) |
Sep 27, 2019 | 77.03 | 77.55 | 75.47 | 76.29 | 394,151 | +0.15(+0.20%) |
Sep 26, 2019 | 78.53 | 78.53 | 74.19 | 76.14 | 411,627 | -2.13(-2.72%) |
Sep 25, 2019 | 78.62 | 80.63 | 77.12 | 78.27 | 425,505 | -0.34(-0.43%) |
Sep 24, 2019 | 78.78 | 80.79 | 78.03 | 78.60 | 497,450 | +0.50(+0.63%) |
Sep 23, 2019 | 76.56 | 79.62 | 75.62 | 78.11 | 592,827 | +1.68(+2.20%) |
Sep 20, 2019 | 80.44 | 81.61 | 76.40 | 76.43 | 790,625 | -3.51(-4.39%) |
Sep 19, 2019 | 78.94 | 80.50 | 77.89 | 79.93 | 539,987 | +1.11(+1.41%) |
Sep 18, 2019 | 82.11 | 82.73 | 77.06 | 78.82 | 906,596 | -3.35(-4.08%) |
Sep 17, 2019 | 83.65 | 84.38 | 81.71 | 82.17 | 578,492 | -1.54(-1.84%) |
Sep 16, 2019 | 91.18 | 91.48 | 82.79 | 83.72 | 1,056,076 | -8.42(-9.14%) |
Sep 13, 2019 | 92.88 | 93.97 | 90.87 | 92.14 | 427,182 | +0.03(+0.03%) |
Sep 12, 2019 | 92.72 | 93.16 | 89.36 | 92.11 | 416,706 | -0.50(-0.54%) |
Sep 11, 2019 | 91.08 | 92.76 | 88.17 | 92.61 | 589,380 | +1.97(+2.17%) |
Sep 10, 2019 | 86.80 | 90.81 | 86.05 | 90.64 | 686,428 | +3.85(+4.43%) |
Sep 09, 2019 | 87.23 | 87.93 | 85.23 | 86.80 | 816,484 | +0.25(+0.28%) |
Sep 06, 2019 | 89.92 | 90.99 | 86.50 | 86.55 | 732,065 | -2.72(-3.05%) |
Sep 05, 2019 | 85.11 | 89.64 | 84.34 | 89.28 | 833,289 | +5.85(+7.02%) |
Sep 04, 2019 | 86.83 | 87.97 | 82.30 | 83.42 | 963,679 | -2.78(-3.23%) |
Sep 03, 2019 | 85.56 | 88.43 | 84.06 | 86.21 | 1,024,810 | +0.38(+0.45%) |
Aug 30, 2019 | 86.03 | 86.22 | 84.16 | 85.82 | 459,713 | +0.83(+0.97%) |
Aug 29, 2019 | 86.32 | 87.38 | 82.98 | 85.00 | 795,081 | -0.03(-0.03%) |
Aug 28, 2019 | 79.59 | 85.17 | 79.28 | 85.03 | 765,014 | +5.17(+6.48%) |
Aug 27, 2019 | 81.70 | 81.93 | 79.14 | 79.85 | 715,074 | -1.06(-1.31%) |
Aug 26, 2019 | 78.67 | 80.96 | 76.06 | 80.92 | 655,622 | +3.75(+4.86%) |
Aug 23, 2019 | 79.54 | 81.94 | 76.79 | 77.17 | 1,284,494 | -3.46(-4.29%) |
Aug 22, 2019 | 74.87 | 81.23 | 74.42 | 80.63 | 1,957,395 | +5.77(+7.71%) |
Aug 21, 2019 | 70.58 | 75.04 | 69.28 | 74.86 | 5,685,519 | -1.88(-2.45%) |
Aug 20, 2019 | 78.64 | 78.99 | 76.22 | 76.73 | 1,621,860 | -2.56(-3.23%) |
Aug 19, 2019 | 78.20 | 80.17 | 78.12 | 79.29 | 904,919 | +1.49(+1.91%) |
Aug 16, 2019 | 76.94 | 79.24 | 76.73 | 77.81 | 726,474 | +1.22(+1.59%) |
Aug 15, 2019 | 80.64 | 80.64 | 74.71 | 76.59 | 796,159 | +1.55(+2.07%) |
Aug 14, 2019 | 78.90 | 79.55 | 74.91 | 75.03 | 846,792 | -6.48(-7.95%) |
Aug 13, 2019 | 79.34 | 85.70 | 78.50 | 81.52 | 864,462 | +2.21(+2.79%) |
Aug 12, 2019 | 81.29 | 81.96 | 78.28 | 79.30 | 823,358 | -2.69(-3.28%) |
Aug 09, 2019 | 85.70 | 85.84 | 81.55 | 81.99 | 574,083 | -3.43(-4.02%) |
Aug 08, 2019 | 86.37 | 86.37 | 84.15 | 85.42 | 600,772 | +0.03(+0.03%) |
Aug 07, 2019 | 83.97 | 85.84 | 83.32 | 85.39 | 619,889 | +0.17(+0.20%) |
Aug 06, 2019 | 84.70 | 86.31 | 83.73 | 85.22 | 680,926 | +0.86(+1.01%) |
Aug 05, 2019 | 87.82 | 88.17 | 83.67 | 84.37 | 960,629 | -5.65(-6.27%) |
Aug 02, 2019 | 91.06 | 91.92 | 87.97 | 90.01 | 605,801 | +0.34(+0.38%) |