Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 84.00 | 84.01 | 84.00 | 84.01 | 1,353,027 | +0.01(+0.01%) |
Oct 30, 2019 | 84.00 | 84.00 | 83.99 | 84.00 | 1,119,116 | +0.01(+0.01%) |
Oct 29, 2019 | 83.99 | 84.00 | 83.99 | 84.00 | 531,629 | +0.02(+0.02%) |
Oct 28, 2019 | 83.99 | 83.99 | 83.98 | 83.98 | 2,113,993 | -0.01(-0.01%) |
Oct 25, 2019 | 83.98 | 83.99 | 83.98 | 83.99 | 936,235 | +0.00(+0.00%) |
Oct 24, 2019 | 83.98 | 83.99 | 83.98 | 83.99 | 802,216 | +0.02(+0.02%) |
Oct 23, 2019 | 83.96 | 83.97 | 83.96 | 83.97 | 771,655 | +0.00(+0.00%) |
Oct 22, 2019 | 83.97 | 83.97 | 83.96 | 83.97 | 1,986,615 | +0.00(+0.00%) |
Oct 21, 2019 | 83.97 | 83.97 | 83.96 | 83.97 | 894,995 | +0.01(+0.01%) |
Oct 18, 2019 | 83.95 | 83.96 | 83.95 | 83.96 | 3,425,266 | +0.00(+0.00%) |
Oct 17, 2019 | 83.95 | 83.96 | 83.95 | 83.96 | 1,473,394 | +0.01(+0.01%) |
Oct 16, 2019 | 83.94 | 83.95 | 83.94 | 83.95 | 1,766,870 | +0.01(+0.01%) |
Oct 15, 2019 | 83.93 | 83.94 | 83.93 | 83.94 | 1,777,726 | +0.01(+0.01%) |
Oct 14, 2019 | 83.93 | 83.95 | 83.88 | 83.93 | 2,966,149 | -0.01(-0.01%) |
Oct 11, 2019 | 83.94 | 83.94 | 83.93 | 83.94 | 1,576,673 | +0.01(+0.01%) |
Oct 10, 2019 | 83.94 | 83.94 | 83.93 | 83.93 | 1,535,571 | +0.02(+0.02%) |
Oct 09, 2019 | 83.92 | 83.92 | 83.91 | 83.91 | 1,868,738 | +0.00(+0.00%) |
Oct 08, 2019 | 83.91 | 83.91 | 83.90 | 83.91 | 1,326,151 | +0.00(+0.00%) |
Oct 07, 2019 | 83.91 | 83.91 | 83.90 | 83.91 | 748,984 | +0.01(+0.01%) |
Oct 04, 2019 | 83.89 | 83.90 | 83.89 | 83.90 | 1,010,156 | +0.00(+0.00%) |
Oct 03, 2019 | 83.89 | 83.90 | 83.89 | 83.90 | 1,200,731 | +0.03(+0.03%) |
Oct 02, 2019 | 83.89 | 83.89 | 83.88 | 83.88 | 2,627,713 | +0.00(+0.00%) |
Oct 01, 2019 | 83.89 | 83.89 | 83.88 | 83.88 | 2,198,865 | -0.00(-0.00%) |
Sep 30, 2019 | 83.87 | 83.88 | 83.87 | 83.88 | 3,433,837 | +0.01(+0.01%) |
Sep 27, 2019 | 83.88 | 83.88 | 83.86 | 83.87 | 1,127,960 | +0.00(+0.00%) |
Sep 26, 2019 | 83.86 | 83.87 | 83.86 | 83.87 | 1,901,139 | +0.02(+0.02%) |
Sep 25, 2019 | 83.85 | 83.85 | 83.84 | 83.85 | 1,487,963 | +0.00(+0.00%) |
Sep 24, 2019 | 83.85 | 83.85 | 83.84 | 83.85 | 1,814,509 | +0.00(+0.00%) |
Sep 23, 2019 | 83.83 | 83.85 | 83.83 | 83.85 | 1,823,455 | +0.02(+0.02%) |
Sep 20, 2019 | 83.83 | 83.83 | 83.82 | 83.83 | 2,509,794 | +0.01(+0.01%) |
Sep 19, 2019 | 83.84 | 83.84 | 83.82 | 83.82 | 2,162,637 | +0.00(+0.00%) |
Sep 18, 2019 | 83.82 | 83.82 | 83.81 | 83.82 | 1,195,143 | +0.02(+0.02%) |
Sep 17, 2019 | 83.81 | 83.82 | 83.80 | 83.81 | 1,128,966 | +0.01(+0.01%) |
Sep 16, 2019 | 83.81 | 83.82 | 83.80 | 83.80 | 1,222,179 | +0.00(+0.00%) |
Sep 13, 2019 | 83.81 | 83.81 | 83.80 | 83.80 | 1,788,794 | +0.00(+0.00%) |
Sep 12, 2019 | 83.80 | 83.81 | 83.80 | 83.80 | 2,039,156 | +0.02(+0.02%) |
Sep 11, 2019 | 83.78 | 83.79 | 83.78 | 83.78 | 1,569,482 | -0.01(-0.01%) |
Sep 10, 2019 | 83.79 | 83.79 | 83.77 | 83.79 | 2,538,982 | +0.02(+0.02%) |
Sep 09, 2019 | 83.77 | 83.78 | 83.77 | 83.77 | 1,162,251 | +0.00(+0.00%) |
Sep 06, 2019 | 83.77 | 83.78 | 83.76 | 83.77 | 2,287,150 | +0.01(+0.01%) |
Sep 05, 2019 | 83.77 | 83.77 | 83.76 | 83.76 | 5,338,241 | +0.01(+0.01%) |
Sep 04, 2019 | 83.76 | 83.76 | 83.75 | 83.75 | 2,069,907 | -0.01(-0.01%) |
Sep 03, 2019 | 83.76 | 83.76 | 83.75 | 83.76 | 5,292,326 | +0.02(+0.02%) |
Aug 30, 2019 | 83.74 | 83.75 | 83.74 | 83.74 | 3,739,080 | +0.01(+0.01%) |
Aug 29, 2019 | 83.73 | 83.74 | 83.73 | 83.73 | 2,490,628 | +0.02(+0.02%) |
Aug 28, 2019 | 83.72 | 83.72 | 83.72 | 83.72 | 4,224,622 | -0.01(-0.01%) |
Aug 27, 2019 | 83.72 | 83.72 | 83.72 | 83.72 | 1,768,832 | +0.01(+0.01%) |
Aug 26, 2019 | 83.72 | 83.72 | 83.72 | 83.72 | 2,444,600 | +0.01(+0.01%) |
Aug 23, 2019 | 83.72 | 83.72 | 83.70 | 83.71 | 11,802,278 | -0.01(-0.01%) |
Aug 22, 2019 | 83.71 | 83.72 | 83.71 | 83.72 | 1,271,933 | +0.03(+0.03%) |
Aug 21, 2019 | 83.70 | 83.71 | 83.69 | 83.69 | 1,568,410 | -0.01(-0.01%) |
Aug 20, 2019 | 83.70 | 83.70 | 83.69 | 83.70 | 1,832,858 | +0.01(+0.01%) |
Aug 19, 2019 | 83.71 | 83.71 | 83.69 | 83.69 | 5,414,900 | +0.00(+0.00%) |
Aug 16, 2019 | 83.70 | 83.70 | 83.69 | 83.69 | 2,703,558 | -0.01(-0.01%) |
Aug 15, 2019 | 83.69 | 83.70 | 83.68 | 83.70 | 3,279,928 | +0.04(+0.04%) |
Aug 14, 2019 | 83.67 | 83.68 | 83.66 | 83.66 | 2,174,848 | -0.01(-0.01%) |
Aug 13, 2019 | 83.65 | 83.67 | 83.65 | 83.67 | 989,664 | +0.02(+0.02%) |
Aug 12, 2019 | 83.65 | 83.66 | 83.65 | 83.65 | 2,774,036 | +0.01(+0.01%) |
Aug 09, 2019 | 83.64 | 83.65 | 83.64 | 83.64 | 2,781,009 | -0.01(-0.01%) |
Aug 08, 2019 | 83.65 | 83.65 | 83.64 | 83.65 | 1,399,148 | +0.01(+0.01%) |
Aug 07, 2019 | 83.62 | 83.64 | 83.62 | 83.64 | 2,587,265 | +0.02(+0.02%) |
Aug 06, 2019 | 83.62 | 83.63 | 83.62 | 83.62 | 5,420,441 | +0.01(+0.01%) |
Aug 05, 2019 | 83.62 | 83.63 | 83.62 | 83.62 | 2,387,909 | -0.01(-0.01%) |
Aug 02, 2019 | 83.62 | 83.62 | 83.62 | 83.62 | 5,995,436 | +0.00(+0.00%) |