Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 77.91 | 80.50 | 76.87 | 79.49 | 636,778 | +2.35(+3.05%) |
Oct 30, 2019 | 78.20 | 78.64 | 76.85 | 77.14 | 481,643 | -1.17(-1.49%) |
Oct 29, 2019 | 80.16 | 80.55 | 77.76 | 78.31 | 465,822 | -1.91(-2.38%) |
Oct 28, 2019 | 79.24 | 81.09 | 78.93 | 80.22 | 512,057 | +1.06(+1.34%) |
Oct 25, 2019 | 77.62 | 79.87 | 76.75 | 79.16 | 254,400 | +1.08(+1.38%) |
Oct 24, 2019 | 80.31 | 80.31 | 77.58 | 78.08 | 493,227 | -1.65(-2.07%) |
Oct 23, 2019 | 79.12 | 80.73 | 79.00 | 79.73 | 288,109 | +0.69(+0.87%) |
Oct 22, 2019 | 78.64 | 79.85 | 78.64 | 79.04 | 428,300 | +0.58(+0.74%) |
Oct 21, 2019 | 79.21 | 79.95 | 77.91 | 78.46 | 242,981 | -0.02(-0.03%) |
Oct 18, 2019 | 78.70 | 79.74 | 77.50 | 78.48 | 329,000 | -0.78(-0.98%) |
Oct 17, 2019 | 78.20 | 79.84 | 77.79 | 79.26 | 318,019 | +1.49(+1.92%) |
Oct 16, 2019 | 79.08 | 79.27 | 76.81 | 77.77 | 257,746 | -1.45(-1.83%) |
Oct 15, 2019 | 78.54 | 79.89 | 77.76 | 79.22 | 431,694 | +1.97(+2.55%) |
Oct 14, 2019 | 77.25 | 78.98 | 77.02 | 77.25 | 218,200 | -0.21(-0.27%) |
Oct 11, 2019 | 77.00 | 78.31 | 76.54 | 77.46 | 381,900 | +1.56(+2.06%) |
Oct 10, 2019 | 75.45 | 76.25 | 75.15 | 75.90 | 263,257 | +0.43(+0.57%) |
Oct 09, 2019 | 75.91 | 76.70 | 75.36 | 75.47 | 345,140 | +0.20(+0.27%) |
Oct 08, 2019 | 76.68 | 76.95 | 75.13 | 75.27 | 319,151 | -2.12(-2.74%) |
Oct 07, 2019 | 75.96 | 78.71 | 75.96 | 77.39 | 557,295 | +0.95(+1.24%) |
Oct 04, 2019 | 75.58 | 77.00 | 75.43 | 76.44 | 354,400 | +1.05(+1.39%) |
Oct 03, 2019 | 73.51 | 75.83 | 73.27 | 75.39 | 481,754 | +1.55(+2.10%) |
Oct 02, 2019 | 73.23 | 74.87 | 72.32 | 73.84 | 540,984 | -0.01(-0.01%) |
Oct 01, 2019 | 76.56 | 77.22 | 73.74 | 73.85 | 586,865 | -2.84(-3.70%) |
Sep 30, 2019 | 77.09 | 79.25 | 76.60 | 76.69 | 572,646 | +0.04(+0.05%) |
Sep 27, 2019 | 77.21 | 78.13 | 76.36 | 76.65 | 621,600 | -0.04(-0.05%) |
Sep 26, 2019 | 77.32 | 78.28 | 75.80 | 76.69 | 689,729 | -0.85(-1.10%) |
Sep 25, 2019 | 79.02 | 79.59 | 77.36 | 77.54 | 673,725 | -1.67(-2.11%) |
Sep 24, 2019 | 81.30 | 81.88 | 78.66 | 79.21 | 714,830 | -1.88(-2.32%) |
Sep 23, 2019 | 81.80 | 82.48 | 79.19 | 81.09 | 516,404 | -0.70(-0.86%) |
Sep 20, 2019 | 82.32 | 83.77 | 80.95 | 81.79 | 8,648,400 | -0.62(-0.75%) |
Sep 19, 2019 | 82.19 | 83.86 | 81.28 | 82.41 | 563,951 | +0.37(+0.45%) |
Sep 18, 2019 | 81.14 | 82.27 | 80.41 | 82.04 | 567,278 | +1.05(+1.30%) |
Sep 17, 2019 | 79.50 | 82.03 | 79.50 | 80.99 | 491,791 | +1.47(+1.85%) |
Sep 16, 2019 | 79.65 | 81.42 | 78.73 | 79.52 | 864,171 | -0.22(-0.28%) |
Sep 13, 2019 | 79.34 | 80.97 | 78.01 | 79.74 | 497,500 | +0.73(+0.92%) |
Sep 12, 2019 | 79.99 | 81.41 | 78.29 | 79.01 | 865,005 | -0.87(-1.09%) |
Sep 11, 2019 | 81.01 | 81.67 | 78.96 | 79.88 | 1,074,114 | -0.69(-0.86%) |
Sep 10, 2019 | 82.59 | 83.08 | 77.35 | 80.57 | 1,022,914 | -1.61(-1.96%) |
Sep 09, 2019 | 90.31 | 90.36 | 80.61 | 82.18 | 1,432,425 | -10.85(-11.66%) |
Sep 06, 2019 | 94.55 | 95.42 | 92.83 | 93.03 | 345,900 | -1.20(-1.27%) |
Sep 05, 2019 | 91.91 | 94.76 | 89.76 | 94.23 | 754,383 | +3.38(+3.72%) |
Sep 04, 2019 | 90.97 | 91.68 | 90.05 | 90.85 | 489,035 | +0.39(+0.43%) |
Sep 03, 2019 | 92.54 | 93.29 | 89.71 | 90.46 | 445,815 | -2.35(-2.53%) |
Aug 30, 2019 | 93.37 | 94.99 | 91.80 | 92.81 | 393,200 | -0.20(-0.22%) |
Aug 29, 2019 | 93.20 | 93.69 | 91.68 | 93.01 | 344,609 | +0.72(+0.78%) |
Aug 28, 2019 | 91.33 | 93.60 | 90.42 | 92.29 | 507,778 | +0.89(+0.97%) |
Aug 27, 2019 | 93.68 | 94.11 | 91.18 | 91.40 | 447,444 | -1.53(-1.65%) |
Aug 26, 2019 | 91.83 | 93.06 | 90.50 | 92.93 | 369,757 | +2.07(+2.28%) |
Aug 23, 2019 | 92.86 | 94.29 | 90.54 | 90.86 | 437,100 | -1.80(-1.94%) |
Aug 22, 2019 | 93.40 | 93.60 | 90.43 | 92.66 | 468,840 | -0.72(-0.77%) |
Aug 21, 2019 | 93.20 | 93.56 | 91.94 | 93.38 | 357,265 | +1.23(+1.33%) |
Aug 20, 2019 | 93.48 | 93.84 | 91.76 | 92.15 | 461,709 | -1.45(-1.55%) |
Aug 19, 2019 | 93.58 | 94.33 | 92.16 | 93.60 | 389,686 | +0.96(+1.04%) |
Aug 16, 2019 | 89.10 | 92.90 | 89.10 | 92.64 | 1,332,000 | +4.24(+4.80%) |
Aug 15, 2019 | 89.20 | 90.65 | 88.04 | 88.40 | 356,337 | -0.41(-0.46%) |
Aug 14, 2019 | 89.27 | 90.69 | 88.40 | 88.81 | 351,126 | -2.09(-2.30%) |
Aug 13, 2019 | 89.57 | 92.21 | 88.76 | 90.90 | 365,124 | +0.82(+0.91%) |
Aug 12, 2019 | 91.42 | 92.03 | 89.71 | 90.08 | 491,356 | -1.76(-1.92%) |
Aug 09, 2019 | 93.31 | 93.75 | 91.30 | 91.84 | 466,900 | -1.87(-2.00%) |
Aug 08, 2019 | 90.29 | 94.00 | 90.29 | 93.71 | 439,454 | +3.77(+4.19%) |
Aug 07, 2019 | 90.14 | 91.70 | 88.84 | 89.94 | 468,136 | -1.42(-1.55%) |
Aug 06, 2019 | 88.21 | 92.00 | 88.19 | 91.36 | 898,378 | +4.51(+5.19%) |
Aug 05, 2019 | 88.81 | 89.97 | 85.67 | 86.85 | 946,980 | -3.76(-4.15%) |
Aug 02, 2019 | 95.01 | 96.01 | 89.76 | 90.61 | 1,491,700 | -4.90(-5.13%) |