Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.16 | 83.59 | 81.97 | 83.59 | 1,842,991 | +0.08(+0.10%) |
Oct 30, 2019 | 84.01 | 84.01 | 82.57 | 83.51 | 1,163,819 | -0.22(-0.26%) |
Oct 29, 2019 | 83.99 | 84.10 | 83.08 | 83.73 | 1,320,945 | -0.41(-0.49%) |
Oct 28, 2019 | 83.52 | 84.40 | 83.35 | 84.14 | 1,491,593 | +1.47(+1.78%) |
Oct 25, 2019 | 82.63 | 83.16 | 82.33 | 82.67 | 1,412,129 | +0.34(+0.41%) |
Oct 24, 2019 | 82.89 | 83.44 | 81.76 | 82.33 | 1,738,057 | +0.37(+0.45%) |
Oct 23, 2019 | 80.44 | 82.31 | 80.15 | 81.97 | 1,481,184 | +0.30(+0.37%) |
Oct 22, 2019 | 82.30 | 82.47 | 81.64 | 81.66 | 1,331,235 | -0.85(-1.03%) |
Oct 21, 2019 | 80.97 | 82.63 | 80.97 | 82.52 | 1,874,749 | +1.95(+2.42%) |
Oct 18, 2019 | 80.13 | 81.03 | 79.63 | 80.57 | 2,232,630 | +0.20(+0.25%) |
Oct 17, 2019 | 79.40 | 80.45 | 78.84 | 80.37 | 2,190,526 | +1.73(+2.21%) |
Oct 16, 2019 | 79.38 | 79.52 | 78.24 | 78.63 | 1,497,814 | -0.90(-1.13%) |
Oct 15, 2019 | 78.58 | 79.94 | 77.97 | 79.53 | 1,779,629 | +1.52(+1.95%) |
Oct 14, 2019 | 78.12 | 78.32 | 77.66 | 78.01 | 1,473,417 | -0.39(-0.49%) |
Oct 11, 2019 | 78.99 | 79.38 | 76.75 | 78.40 | 2,806,175 | +0.47(+0.60%) |
Oct 10, 2019 | 76.29 | 78.48 | 76.24 | 77.93 | 3,174,081 | +3.85(+5.19%) |
Oct 09, 2019 | 73.53 | 74.48 | 73.05 | 74.08 | 1,435,369 | +1.56(+2.15%) |
Oct 08, 2019 | 73.63 | 73.99 | 72.46 | 72.52 | 1,992,763 | -1.73(-2.32%) |
Oct 07, 2019 | 73.95 | 75.01 | 73.66 | 74.25 | 1,655,395 | +0.22(+0.29%) |
Oct 04, 2019 | 72.52 | 74.08 | 72.34 | 74.03 | 2,000,380 | +3.10(+4.37%) |
Oct 03, 2019 | 69.54 | 71.09 | 68.32 | 70.93 | 1,632,883 | +1.69(+2.44%) |
Oct 02, 2019 | 70.44 | 70.67 | 68.88 | 69.24 | 2,338,409 | -1.82(-2.56%) |
Oct 01, 2019 | 73.26 | 74.36 | 71.01 | 71.06 | 2,154,424 | -1.69(-2.32%) |
Sep 30, 2019 | 71.49 | 72.82 | 71.49 | 72.75 | 2,118,062 | +1.63(+2.30%) |
Sep 27, 2019 | 73.52 | 74.12 | 70.87 | 71.12 | 3,133,526 | -2.65(-3.60%) |
Sep 26, 2019 | 73.16 | 74.11 | 72.88 | 73.77 | 2,514,117 | -0.58(-0.78%) |
Sep 25, 2019 | 72.73 | 74.37 | 72.35 | 74.35 | 1,397,323 | +1.17(+1.59%) |
Sep 24, 2019 | 73.52 | 74.12 | 72.48 | 73.18 | 1,752,659 | -0.11(-0.15%) |
Sep 23, 2019 | 73.14 | 74.33 | 72.89 | 73.29 | 1,098,784 | +0.08(+0.11%) |
Sep 20, 2019 | 73.30 | 74.32 | 72.81 | 73.21 | 2,258,775 | +0.44(+0.61%) |
Sep 19, 2019 | 73.71 | 74.80 | 72.73 | 72.77 | 1,711,450 | -0.89(-1.21%) |
Sep 18, 2019 | 74.19 | 74.19 | 72.40 | 73.66 | 1,541,624 | -0.65(-0.88%) |
Sep 17, 2019 | 74.50 | 74.92 | 73.09 | 74.31 | 1,858,218 | -1.06(-1.40%) |
Sep 16, 2019 | 75.07 | 75.77 | 74.00 | 75.37 | 1,461,437 | -0.04(-0.05%) |
Sep 13, 2019 | 75.41 | 76.29 | 75.34 | 75.40 | 1,826,410 | -0.17(-0.23%) |
Sep 12, 2019 | 76.99 | 77.43 | 75.04 | 75.58 | 2,204,857 | -1.08(-1.41%) |
Sep 11, 2019 | 74.36 | 76.73 | 74.03 | 76.66 | 2,575,498 | +2.95(+4.00%) |
Sep 10, 2019 | 72.98 | 73.71 | 72.14 | 73.71 | 1,464,171 | +0.53(+0.73%) |
Sep 09, 2019 | 73.60 | 74.20 | 72.59 | 73.18 | 1,462,953 | -0.14(-0.19%) |
Sep 06, 2019 | 72.78 | 73.57 | 72.52 | 73.32 | 1,686,646 | +0.50(+0.68%) |
Sep 05, 2019 | 71.22 | 72.83 | 71.20 | 72.82 | 2,503,640 | +3.04(+4.35%) |
Sep 04, 2019 | 69.26 | 70.02 | 69.15 | 69.78 | 1,228,731 | +1.70(+2.49%) |
Sep 03, 2019 | 68.72 | 69.07 | 67.59 | 68.09 | 1,501,703 | -1.01(-1.46%) |
Aug 30, 2019 | 69.29 | 69.43 | 68.21 | 69.10 | 1,367,030 | +0.29(+0.43%) |
Aug 29, 2019 | 68.40 | 69.33 | 67.96 | 68.80 | 1,337,483 | +1.45(+2.15%) |
Aug 28, 2019 | 66.40 | 67.53 | 65.64 | 67.35 | 1,351,565 | +0.46(+0.69%) |
Aug 27, 2019 | 68.14 | 68.55 | 66.83 | 66.89 | 1,531,260 | -0.81(-1.19%) |
Aug 26, 2019 | 68.29 | 68.38 | 67.47 | 67.70 | 1,404,534 | +0.59(+0.88%) |
Aug 23, 2019 | 69.49 | 69.85 | 66.90 | 67.11 | 2,702,842 | -3.08(-4.38%) |
Aug 22, 2019 | 70.98 | 71.17 | 69.81 | 70.19 | 1,192,800 | -0.60(-0.85%) |
Aug 21, 2019 | 71.23 | 71.35 | 70.23 | 70.79 | 1,440,068 | +0.77(+1.09%) |
Aug 20, 2019 | 69.80 | 70.57 | 69.44 | 70.02 | 1,531,160 | -0.32(-0.45%) |
Aug 19, 2019 | 71.40 | 71.77 | 70.17 | 70.34 | 1,382,090 | +0.39(+0.56%) |
Aug 16, 2019 | 69.76 | 70.28 | 69.35 | 69.95 | 1,721,674 | +1.01(+1.47%) |
Aug 15, 2019 | 69.65 | 69.78 | 68.72 | 68.94 | 1,596,965 | -0.40(-0.58%) |
Aug 14, 2019 | 69.81 | 70.88 | 69.09 | 69.34 | 2,097,908 | -2.24(-3.12%) |
Aug 13, 2019 | 69.29 | 72.75 | 68.93 | 71.58 | 2,268,480 | +1.97(+2.83%) |
Aug 12, 2019 | 70.30 | 70.70 | 69.24 | 69.60 | 2,047,521 | -1.13(-1.60%) |
Aug 09, 2019 | 72.45 | 72.63 | 69.68 | 70.74 | 3,116,438 | -1.66(-2.29%) |
Aug 08, 2019 | 70.02 | 73.36 | 69.09 | 72.40 | 5,410,808 | -0.51(-0.70%) |
Aug 07, 2019 | 69.96 | 72.99 | 69.88 | 72.91 | 3,684,870 | +2.04(+2.88%) |
Aug 06, 2019 | 70.09 | 71.05 | 69.70 | 70.86 | 2,667,980 | +1.68(+2.43%) |
Aug 05, 2019 | 70.13 | 70.84 | 68.57 | 69.18 | 3,569,833 | -3.20(-4.42%) |
Aug 02, 2019 | 74.74 | 74.82 | 71.89 | 72.39 | 3,722,586 | -3.14(-4.16%) |