Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.93 | 85.93 | 85.36 | 85.78 | 9,773 | -0.48(-0.56%) |
Oct 30, 2019 | 85.96 | 86.35 | 85.78 | 86.26 | 23,871 | +0.01(+0.02%) |
Oct 29, 2019 | 86.06 | 86.45 | 86.06 | 86.25 | 4,332 | +0.09(+0.10%) |
Oct 28, 2019 | 86.23 | 86.28 | 86.16 | 86.16 | 4,861 | +0.35(+0.40%) |
Oct 25, 2019 | 85.41 | 85.93 | 85.41 | 85.82 | 7,612 | +0.35(+0.41%) |
Oct 24, 2019 | 85.51 | 85.58 | 85.10 | 85.47 | 4,504 | +0.18(+0.21%) |
Oct 23, 2019 | 84.81 | 85.28 | 84.81 | 85.28 | 61,010 | +0.28(+0.33%) |
Oct 22, 2019 | 85.44 | 85.44 | 85.01 | 85.01 | 52,049 | -0.15(-0.18%) |
Oct 21, 2019 | 84.99 | 85.18 | 84.98 | 85.15 | 6,661 | +0.59(+0.69%) |
Oct 18, 2019 | 84.45 | 84.73 | 84.40 | 84.57 | 100,462 | -0.11(-0.13%) |
Oct 17, 2019 | 84.86 | 84.95 | 84.62 | 84.68 | 47,037 | +0.32(+0.38%) |
Oct 16, 2019 | 84.46 | 84.60 | 84.24 | 84.35 | 10,016 | -0.25(-0.30%) |
Oct 15, 2019 | 84.07 | 84.74 | 84.07 | 84.60 | 33,016 | +0.77(+0.92%) |
Oct 14, 2019 | 83.68 | 83.91 | 83.62 | 83.83 | 56,199 | -0.21(-0.26%) |
Oct 11, 2019 | 84.18 | 84.66 | 83.97 | 84.04 | 205,427 | +1.16(+1.40%) |
Oct 10, 2019 | 82.56 | 83.01 | 82.55 | 82.89 | 13,336 | +0.56(+0.68%) |
Oct 09, 2019 | 82.11 | 82.58 | 82.11 | 82.33 | 30,731 | +0.69(+0.85%) |
Oct 08, 2019 | 82.11 | 82.35 | 81.62 | 81.64 | 171,410 | -1.51(-1.82%) |
Oct 07, 2019 | 83.21 | 83.46 | 83.15 | 83.15 | 3,052 | -0.35(-0.42%) |
Oct 04, 2019 | 82.65 | 83.50 | 82.65 | 83.50 | 13,294 | +0.99(+1.20%) |
Oct 03, 2019 | 81.92 | 82.51 | 81.14 | 82.51 | 62,564 | +0.63(+0.77%) |
Oct 02, 2019 | 82.42 | 82.42 | 81.65 | 81.88 | 15,598 | -1.51(-1.81%) |
Oct 01, 2019 | 84.95 | 84.98 | 83.39 | 83.39 | 20,001 | -1.28(-1.51%) |
Sep 30, 2019 | 84.75 | 84.84 | 84.67 | 84.67 | 61,535 | +0.45(+0.53%) |
Sep 27, 2019 | 85.00 | 85.00 | 84.09 | 84.22 | 6,540 | -0.47(-0.55%) |
Sep 26, 2019 | 84.91 | 84.91 | 84.44 | 84.69 | 6,643 | -0.21(-0.25%) |
Sep 25, 2019 | 84.45 | 85.00 | 84.21 | 84.90 | 5,874 | +0.59(+0.70%) |
Sep 24, 2019 | 85.23 | 85.29 | 84.14 | 84.32 | 8,976 | -0.81(-0.95%) |
Sep 23, 2019 | 85.11 | 85.25 | 85.09 | 85.12 | 14,501 | +0.02(+0.02%) |
Sep 20, 2019 | 85.64 | 85.71 | 85.11 | 85.11 | 5,920 | -0.42(-0.49%) |
Sep 19, 2019 | 85.79 | 85.94 | 85.50 | 85.52 | 20,728 | -0.20(-0.23%) |
Sep 18, 2019 | 85.70 | 85.72 | 85.04 | 85.72 | 14,112 | -0.14(-0.16%) |
Sep 17, 2019 | 85.66 | 85.87 | 85.46 | 85.86 | 30,917 | +0.05(+0.05%) |
Sep 16, 2019 | 85.49 | 85.81 | 85.38 | 85.81 | 15,640 | +0.19(+0.22%) |
Sep 13, 2019 | 85.91 | 86.05 | 85.57 | 85.63 | 48,654 | -0.01(-0.01%) |
Sep 12, 2019 | 85.78 | 85.86 | 85.39 | 85.63 | 16,673 | +0.14(+0.16%) |
Sep 11, 2019 | 84.90 | 85.50 | 84.59 | 85.50 | 15,567 | +0.70(+0.82%) |
Sep 10, 2019 | 84.25 | 84.80 | 84.16 | 84.80 | 103,302 | +0.25(+0.30%) |
Sep 09, 2019 | 84.50 | 84.56 | 84.25 | 84.55 | 273,680 | +0.37(+0.44%) |
Sep 06, 2019 | 84.45 | 84.45 | 84.18 | 84.18 | 7,104 | +0.10(+0.12%) |
Sep 05, 2019 | 84.34 | 84.34 | 84.04 | 84.08 | 21,518 | +1.16(+1.40%) |
Sep 04, 2019 | 82.53 | 82.95 | 82.53 | 82.92 | 12,527 | +0.94(+1.14%) |
Sep 03, 2019 | 81.95 | 82.11 | 81.58 | 81.98 | 12,610 | -0.62(-0.76%) |
Aug 30, 2019 | 82.89 | 82.89 | 82.45 | 82.61 | 2,260 | +0.17(+0.21%) |
Aug 29, 2019 | 82.20 | 82.49 | 82.12 | 82.44 | 4,646 | +1.11(+1.37%) |
Aug 28, 2019 | 80.44 | 81.38 | 80.38 | 81.32 | 33,352 | +0.54(+0.67%) |
Aug 27, 2019 | 81.60 | 81.72 | 80.74 | 80.79 | 18,383 | -0.33(-0.40%) |
Aug 26, 2019 | 81.23 | 81.27 | 80.72 | 81.11 | 25,828 | +0.65(+0.81%) |
Aug 23, 2019 | 82.11 | 82.62 | 80.21 | 80.46 | 57,481 | -2.20(-2.66%) |
Aug 22, 2019 | 82.34 | 82.77 | 82.25 | 82.66 | 11,002 | -0.03(-0.04%) |
Aug 21, 2019 | 82.64 | 82.75 | 82.52 | 82.70 | 7,946 | +0.64(+0.78%) |
Aug 20, 2019 | 82.23 | 82.48 | 82.05 | 82.05 | 4,585 | -0.60(-0.73%) |
Aug 19, 2019 | 82.76 | 82.76 | 82.65 | 82.65 | 1,542 | +0.98(+1.21%) |
Aug 16, 2019 | 80.85 | 81.73 | 80.85 | 81.67 | 4,413 | +1.22(+1.51%) |
Aug 15, 2019 | 80.66 | 80.66 | 80.20 | 80.45 | 4,389 | -0.01(-0.01%) |
Aug 14, 2019 | 81.66 | 81.66 | 80.34 | 80.46 | 13,298 | -2.42(-2.91%) |
Aug 13, 2019 | 81.99 | 83.24 | 81.98 | 82.88 | 38,570 | +1.09(+1.33%) |
Aug 12, 2019 | 82.31 | 82.31 | 81.72 | 81.79 | 8,513 | -1.24(-1.50%) |
Aug 09, 2019 | 83.41 | 83.41 | 82.75 | 83.03 | 23,035 | -0.76(-0.91%) |
Aug 08, 2019 | 82.77 | 83.80 | 82.77 | 83.80 | 338,323 | +1.47(+1.78%) |
Aug 07, 2019 | 81.19 | 82.33 | 81.02 | 82.33 | 50,937 | +0.17(+0.20%) |
Aug 06, 2019 | 81.65 | 82.16 | 81.23 | 82.16 | 14,194 | +0.99(+1.22%) |
Aug 05, 2019 | 82.36 | 82.36 | 80.85 | 81.17 | 12,187 | -2.45(-2.93%) |
Aug 02, 2019 | 83.99 | 83.99 | 83.22 | 83.62 | 254,575 | -0.81(-0.96%) |