Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 82.66 | 83.25 | 82.58 | 83.04 | 334,607 | +0.90(+1.10%) |
Oct 30, 2019 | 81.53 | 82.25 | 81.53 | 82.14 | 376,938 | +0.72(+0.88%) |
Oct 29, 2019 | 81.67 | 81.67 | 81.39 | 81.42 | 407,245 | -0.12(-0.15%) |
Oct 28, 2019 | 81.70 | 81.86 | 81.44 | 81.54 | 354,487 | -0.58(-0.70%) |
Oct 25, 2019 | 82.50 | 82.50 | 81.99 | 82.12 | 481,811 | -0.28(-0.35%) |
Oct 24, 2019 | 82.46 | 82.75 | 82.29 | 82.40 | 345,164 | +0.04(+0.05%) |
Oct 23, 2019 | 82.60 | 82.74 | 82.31 | 82.36 | 863,278 | +0.13(+0.16%) |
Oct 22, 2019 | 82.31 | 82.41 | 81.98 | 82.23 | 942,190 | +0.33(+0.41%) |
Oct 21, 2019 | 81.92 | 82.09 | 81.81 | 81.90 | 270,423 | -0.47(-0.57%) |
Oct 18, 2019 | 82.45 | 82.61 | 82.31 | 82.37 | 246,622 | +0.13(+0.16%) |
Oct 17, 2019 | 82.17 | 82.60 | 82.09 | 82.24 | 442,642 | -0.04(-0.05%) |
Oct 16, 2019 | 82.25 | 82.42 | 82.12 | 82.28 | 382,279 | +0.07(+0.08%) |
Oct 15, 2019 | 82.61 | 82.68 | 82.12 | 82.22 | 251,915 | -0.60(-0.73%) |
Oct 14, 2019 | 82.82 | 82.88 | 82.62 | 82.82 | 225,426 | +0.55(+0.67%) |
Oct 11, 2019 | 82.53 | 82.55 | 82.03 | 82.27 | 402,021 | -0.66(-0.79%) |
Oct 10, 2019 | 83.28 | 83.28 | 82.78 | 82.92 | 272,749 | -0.91(-1.09%) |
Oct 09, 2019 | 83.71 | 84.03 | 83.56 | 83.84 | 388,872 | -0.16(-0.19%) |
Oct 08, 2019 | 84.58 | 84.58 | 83.88 | 84.00 | 376,345 | -0.15(-0.17%) |
Oct 07, 2019 | 84.32 | 84.46 | 84.08 | 84.14 | 305,064 | -0.53(-0.62%) |
Oct 04, 2019 | 84.42 | 84.74 | 84.36 | 84.67 | 395,874 | +0.48(+0.57%) |
Oct 03, 2019 | 83.80 | 84.59 | 83.75 | 84.19 | 748,981 | +0.58(+0.69%) |
Oct 02, 2019 | 83.58 | 83.80 | 83.37 | 83.62 | 471,849 | +0.06(+0.08%) |
Oct 01, 2019 | 82.65 | 83.85 | 82.60 | 83.55 | 638,326 | +0.27(+0.32%) |
Sep 30, 2019 | 82.75 | 83.32 | 82.75 | 83.28 | 493,417 | +0.19(+0.22%) |
Sep 27, 2019 | 82.94 | 83.14 | 82.84 | 83.10 | 258,269 | +0.11(+0.13%) |
Sep 26, 2019 | 83.02 | 83.27 | 82.87 | 82.99 | 170,313 | +0.36(+0.43%) |
Sep 25, 2019 | 83.44 | 83.51 | 82.49 | 82.63 | 269,252 | -0.99(-1.18%) |
Sep 24, 2019 | 83.15 | 83.71 | 83.14 | 83.62 | 284,510 | +0.70(+0.84%) |
Sep 23, 2019 | 83.12 | 83.45 | 82.81 | 82.93 | 271,717 | -0.02(-0.03%) |
Sep 20, 2019 | 82.38 | 82.96 | 82.20 | 82.95 | 240,270 | +0.98(+1.20%) |
Sep 19, 2019 | 82.29 | 82.44 | 81.95 | 81.97 | 255,007 | +0.26(+0.32%) |
Sep 18, 2019 | 81.86 | 82.18 | 81.52 | 81.71 | 334,030 | +0.32(+0.40%) |
Sep 17, 2019 | 80.97 | 81.53 | 80.84 | 81.38 | 244,834 | +0.43(+0.53%) |
Sep 16, 2019 | 80.71 | 81.10 | 80.48 | 80.95 | 291,141 | +0.71(+0.89%) |
Sep 13, 2019 | 81.01 | 81.17 | 80.17 | 80.24 | 508,895 | -1.48(-1.82%) |
Sep 12, 2019 | 82.44 | 82.59 | 81.38 | 81.73 | 502,607 | -0.21(-0.26%) |
Sep 11, 2019 | 81.85 | 82.22 | 81.85 | 81.94 | 333,169 | -0.14(-0.17%) |
Sep 10, 2019 | 83.09 | 83.22 | 82.01 | 82.07 | 243,358 | -1.21(-1.45%) |
Sep 09, 2019 | 83.68 | 83.69 | 83.26 | 83.28 | 211,552 | -1.18(-1.40%) |
Sep 06, 2019 | 84.17 | 84.52 | 84.15 | 84.47 | 583,109 | +0.33(+0.40%) |
Sep 05, 2019 | 84.35 | 84.41 | 83.63 | 84.13 | 533,857 | -1.01(-1.18%) |
Sep 04, 2019 | 84.75 | 85.29 | 84.75 | 85.14 | 415,231 | +0.11(+0.13%) |
Sep 03, 2019 | 85.00 | 85.55 | 84.65 | 85.03 | 614,594 | +0.09(+0.11%) |
Aug 30, 2019 | 84.92 | 85.02 | 84.53 | 84.93 | 302,116 | -0.19(-0.22%) |
Aug 29, 2019 | 85.16 | 85.16 | 84.50 | 85.12 | 401,836 | -0.22(-0.26%) |
Aug 28, 2019 | 85.77 | 85.81 | 85.25 | 85.34 | 1,224,325 | +0.16(+0.19%) |
Aug 27, 2019 | 84.73 | 85.24 | 84.54 | 85.18 | 211,847 | +1.04(+1.23%) |
Aug 26, 2019 | 84.48 | 84.60 | 84.10 | 84.14 | 239,465 | -0.26(-0.31%) |
Aug 23, 2019 | 83.40 | 84.58 | 83.36 | 84.40 | 327,457 | +0.83(+1.00%) |
Aug 22, 2019 | 83.88 | 84.19 | 83.50 | 83.57 | 511,514 | -0.49(-0.59%) |
Aug 21, 2019 | 83.99 | 84.60 | 83.90 | 84.06 | 366,547 | -0.11(-0.12%) |
Aug 20, 2019 | 83.83 | 84.20 | 83.61 | 84.16 | 735,393 | +0.72(+0.86%) |
Aug 19, 2019 | 83.29 | 83.66 | 83.07 | 83.44 | 503,589 | -0.84(-1.00%) |
Aug 16, 2019 | 84.10 | 84.34 | 83.53 | 84.29 | 374,679 | -0.30(-0.35%) |
Aug 15, 2019 | 84.01 | 85.16 | 83.83 | 84.58 | 734,234 | +0.77(+0.92%) |
Aug 14, 2019 | 83.67 | 83.82 | 83.40 | 83.82 | 435,963 | +1.18(+1.43%) |
Aug 13, 2019 | 83.16 | 83.16 | 82.54 | 82.64 | 276,033 | -0.16(-0.20%) |
Aug 12, 2019 | 82.32 | 82.97 | 82.20 | 82.80 | 553,667 | +1.17(+1.44%) |
Aug 09, 2019 | 82.06 | 82.23 | 81.56 | 81.62 | 426,103 | -0.29(-0.36%) |
Aug 08, 2019 | 81.32 | 82.03 | 80.87 | 81.92 | 435,480 | +0.27(+0.33%) |
Aug 07, 2019 | 82.44 | 82.74 | 81.54 | 81.65 | 564,639 | +0.14(+0.17%) |
Aug 06, 2019 | 80.83 | 81.54 | 80.70 | 81.51 | 498,881 | +0.54(+0.67%) |
Aug 05, 2019 | 80.75 | 80.97 | 80.44 | 80.97 | 618,852 | +0.69(+0.86%) |
Aug 02, 2019 | 79.88 | 80.28 | 79.71 | 80.28 | 342,168 | +0.56(+0.70%) |