Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 82.36 | 82.52 | 80.23 | 81.08 | 641,149 | -1.40(-1.70%) |
Oct 30, 2019 | 84.62 | 84.69 | 81.36 | 82.48 | 1,065,999 | -2.21(-2.61%) |
Oct 29, 2019 | 82.76 | 85.97 | 82.65 | 84.69 | 2,045,656 | +1.92(+2.32%) |
Oct 28, 2019 | 79.85 | 84.00 | 79.85 | 82.77 | 1,782,064 | +3.54(+4.47%) |
Oct 25, 2019 | 78.06 | 80.37 | 78.03 | 79.23 | 701,600 | +0.71(+0.90%) |
Oct 24, 2019 | 77.52 | 79.64 | 77.52 | 78.52 | 1,130,091 | +1.56(+2.03%) |
Oct 23, 2019 | 75.50 | 77.17 | 74.63 | 76.96 | 672,740 | +1.16(+1.53%) |
Oct 22, 2019 | 77.57 | 79.30 | 75.62 | 75.80 | 1,665,467 | -1.46(-1.89%) |
Oct 21, 2019 | 74.72 | 77.43 | 74.72 | 77.26 | 1,127,324 | +3.41(+4.62%) |
Oct 18, 2019 | 76.80 | 77.57 | 73.51 | 73.85 | 2,441,600 | -3.26(-4.23%) |
Oct 17, 2019 | 76.82 | 77.76 | 75.93 | 77.11 | 1,313,122 | +0.56(+0.73%) |
Oct 16, 2019 | 77.29 | 77.44 | 75.98 | 76.55 | 1,120,525 | -1.28(-1.64%) |
Oct 15, 2019 | 74.88 | 78.84 | 74.80 | 77.83 | 2,159,303 | +3.48(+4.68%) |
Oct 14, 2019 | 72.26 | 74.55 | 71.79 | 74.35 | 1,199,469 | +2.09(+2.89%) |
Oct 11, 2019 | 70.65 | 73.75 | 70.43 | 72.26 | 1,626,600 | +3.00(+4.33%) |
Oct 10, 2019 | 69.27 | 69.59 | 68.12 | 69.26 | 1,021,855 | +0.12(+0.17%) |
Oct 09, 2019 | 67.50 | 69.95 | 66.88 | 69.14 | 793,331 | +2.75(+4.14%) |
Oct 08, 2019 | 65.01 | 67.46 | 64.45 | 66.39 | 1,014,139 | +0.26(+0.39%) |
Oct 07, 2019 | 67.28 | 67.72 | 65.97 | 66.13 | 1,479,529 | -1.68(-2.48%) |
Oct 04, 2019 | 67.75 | 68.28 | 65.43 | 67.81 | 1,168,600 | +0.53(+0.79%) |
Oct 03, 2019 | 64.21 | 67.52 | 63.45 | 67.28 | 1,514,929 | +3.06(+4.76%) |
Oct 02, 2019 | 66.08 | 66.08 | 63.11 | 64.22 | 2,350,542 | -2.82(-4.21%) |
Oct 01, 2019 | 66.10 | 68.13 | 65.00 | 67.04 | 2,566,573 | +1.04(+1.58%) |
Sep 30, 2019 | 65.78 | 66.27 | 63.40 | 66.00 | 2,101,043 | -0.08(-0.12%) |
Sep 27, 2019 | 68.21 | 68.93 | 64.80 | 66.08 | 1,834,500 | -2.23(-3.26%) |
Sep 26, 2019 | 70.08 | 70.35 | 67.18 | 68.31 | 1,816,541 | -2.21(-3.13%) |
Sep 25, 2019 | 69.97 | 71.01 | 68.32 | 70.52 | 1,606,661 | +0.06(+0.09%) |
Sep 24, 2019 | 74.72 | 74.85 | 69.61 | 70.46 | 2,575,159 | -4.18(-5.60%) |
Sep 23, 2019 | 75.02 | 75.90 | 73.54 | 74.64 | 1,176,313 | -0.87(-1.15%) |
Sep 20, 2019 | 76.81 | 78.10 | 74.77 | 75.51 | 3,075,400 | -1.05(-1.37%) |
Sep 19, 2019 | 77.36 | 78.90 | 75.41 | 76.56 | 1,264,620 | -0.85(-1.10%) |
Sep 18, 2019 | 81.25 | 81.55 | 72.76 | 77.41 | 2,802,592 | -3.45(-4.27%) |
Sep 17, 2019 | 81.38 | 82.15 | 79.64 | 80.86 | 840,705 | -0.67(-0.82%) |
Sep 16, 2019 | 79.56 | 81.86 | 77.94 | 81.53 | 823,190 | +1.25(+1.56%) |
Sep 13, 2019 | 79.92 | 81.38 | 78.65 | 80.28 | 719,300 | -0.13(-0.16%) |
Sep 12, 2019 | 79.54 | 81.51 | 78.45 | 80.41 | 929,473 | +2.44(+3.13%) |
Sep 11, 2019 | 77.60 | 79.04 | 76.19 | 77.97 | 1,209,454 | +0.46(+0.59%) |
Sep 10, 2019 | 82.36 | 82.44 | 76.13 | 77.51 | 2,682,353 | -5.49(-6.61%) |
Sep 09, 2019 | 84.15 | 85.07 | 81.30 | 83.00 | 1,427,946 | -0.61(-0.73%) |
Sep 06, 2019 | 84.61 | 84.92 | 83.39 | 83.61 | 1,410,600 | -1.00(-1.18%) |
Sep 05, 2019 | 82.51 | 85.03 | 82.51 | 84.61 | 1,405,025 | +2.83(+3.46%) |
Sep 04, 2019 | 80.79 | 83.44 | 80.40 | 81.78 | 1,195,106 | +2.16(+2.71%) |
Sep 03, 2019 | 79.96 | 82.80 | 78.50 | 79.62 | 1,269,096 | -1.54(-1.90%) |
Aug 30, 2019 | 83.11 | 83.11 | 79.37 | 81.16 | 923,200 | -1.30(-1.58%) |
Aug 29, 2019 | 82.99 | 83.54 | 81.41 | 82.46 | 1,107,280 | +0.50(+0.61%) |
Aug 28, 2019 | 80.25 | 82.75 | 78.64 | 81.96 | 1,033,700 | +1.81(+2.26%) |
Aug 27, 2019 | 82.07 | 84.60 | 79.74 | 80.15 | 954,497 | -0.79(-0.98%) |
Aug 26, 2019 | 79.95 | 81.20 | 77.35 | 80.94 | 1,194,458 | +2.34(+2.98%) |
Aug 23, 2019 | 79.70 | 81.84 | 78.16 | 78.60 | 1,664,900 | -1.32(-1.65%) |
Aug 22, 2019 | 83.13 | 83.38 | 79.60 | 79.92 | 1,499,985 | -3.17(-3.82%) |
Aug 21, 2019 | 77.43 | 83.77 | 77.26 | 83.09 | 2,861,537 | +6.47(+8.44%) |
Aug 20, 2019 | 76.71 | 77.24 | 75.03 | 76.62 | 1,280,510 | -0.53(-0.69%) |
Aug 19, 2019 | 80.50 | 80.66 | 74.76 | 77.15 | 1,773,419 | -2.30(-2.89%) |
Aug 16, 2019 | 79.62 | 80.69 | 78.94 | 79.45 | 1,696,800 | +0.53(+0.67%) |
Aug 15, 2019 | 79.00 | 79.53 | 77.56 | 78.92 | 1,321,189 | +0.03(+0.04%) |
Aug 14, 2019 | 77.89 | 81.37 | 77.81 | 78.89 | 2,110,659 | -1.54(-1.91%) |
Aug 13, 2019 | 77.64 | 81.28 | 77.64 | 80.43 | 2,776,631 | +2.05(+2.62%) |
Aug 12, 2019 | 77.26 | 79.95 | 76.49 | 78.38 | 2,305,762 | +0.28(+0.36%) |
Aug 09, 2019 | 71.87 | 79.25 | 71.76 | 78.10 | 3,737,300 | +5.63(+7.77%) |
Aug 08, 2019 | 71.19 | 73.50 | 67.67 | 72.47 | 7,740,025 | +14.56(+25.14%) |
Aug 07, 2019 | 58.75 | 59.30 | 57.20 | 57.91 | 2,386,338 | -1.87(-3.13%) |
Aug 06, 2019 | 61.83 | 62.97 | 57.89 | 59.78 | 2,105,912 | -1.19(-1.95%) |
Aug 05, 2019 | 60.16 | 61.46 | 59.30 | 60.97 | 1,020,214 | -1.42(-2.28%) |
Aug 02, 2019 | 62.41 | 62.79 | 59.92 | 62.39 | 1,108,100 | -0.42(-0.67%) |