Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.21 | 82.48 | 79.96 | 81.36 | 1,711,815 | -1.18(-1.43%) |
Oct 30, 2019 | 81.46 | 82.75 | 80.97 | 82.54 | 1,131,655 | +0.83(+1.01%) |
Oct 29, 2019 | 79.88 | 81.80 | 79.83 | 81.71 | 1,610,987 | +1.72(+2.15%) |
Oct 28, 2019 | 79.96 | 80.08 | 79.36 | 79.99 | 1,061,177 | +0.01(+0.01%) |
Oct 25, 2019 | 80.85 | 81.06 | 79.87 | 79.98 | 861,753 | -0.80(-0.99%) |
Oct 24, 2019 | 80.55 | 81.04 | 79.84 | 80.78 | 764,577 | +0.12(+0.15%) |
Oct 23, 2019 | 81.21 | 81.62 | 80.28 | 80.66 | 961,901 | -0.46(-0.56%) |
Oct 22, 2019 | 81.57 | 82.15 | 81.06 | 81.12 | 811,707 | -0.42(-0.51%) |
Oct 21, 2019 | 82.24 | 82.46 | 81.34 | 81.54 | 1,086,984 | -0.50(-0.61%) |
Oct 18, 2019 | 80.78 | 82.43 | 80.17 | 82.04 | 1,579,486 | +1.98(+2.47%) |
Oct 17, 2019 | 79.86 | 80.45 | 79.85 | 80.06 | 852,714 | +0.39(+0.49%) |
Oct 16, 2019 | 79.96 | 79.96 | 79.02 | 79.67 | 1,159,674 | -0.37(-0.46%) |
Oct 15, 2019 | 80.03 | 80.58 | 79.85 | 80.04 | 1,009,480 | -0.02(-0.02%) |
Oct 14, 2019 | 80.36 | 80.62 | 79.90 | 80.06 | 458,621 | -0.25(-0.31%) |
Oct 11, 2019 | 81.40 | 81.70 | 80.28 | 80.31 | 828,625 | -0.46(-0.56%) |
Oct 10, 2019 | 79.96 | 80.98 | 79.79 | 80.77 | 1,000,787 | +0.64(+0.80%) |
Oct 09, 2019 | 79.90 | 80.29 | 79.46 | 80.12 | 670,987 | +0.54(+0.68%) |
Oct 08, 2019 | 80.23 | 80.30 | 79.33 | 79.59 | 1,031,050 | -0.91(-1.13%) |
Oct 07, 2019 | 80.51 | 80.72 | 80.22 | 80.50 | 885,225 | -0.15(-0.18%) |
Oct 04, 2019 | 79.37 | 80.74 | 79.36 | 80.64 | 826,151 | +1.57(+1.99%) |
Oct 03, 2019 | 78.95 | 79.55 | 78.36 | 79.07 | 947,336 | -0.03(-0.04%) |
Oct 02, 2019 | 79.61 | 79.94 | 78.54 | 79.10 | 1,268,272 | -0.99(-1.24%) |
Oct 01, 2019 | 80.77 | 81.44 | 79.95 | 80.10 | 1,212,360 | -0.37(-0.46%) |
Sep 30, 2019 | 79.79 | 80.92 | 79.71 | 80.47 | 1,154,507 | +0.68(+0.86%) |
Sep 27, 2019 | 80.55 | 80.80 | 79.05 | 79.78 | 1,387,559 | -0.57(-0.71%) |
Sep 26, 2019 | 79.86 | 80.72 | 79.42 | 80.36 | 794,704 | +0.68(+0.86%) |
Sep 25, 2019 | 80.49 | 80.87 | 79.60 | 79.67 | 1,244,638 | -0.78(-0.97%) |
Sep 24, 2019 | 80.81 | 81.50 | 80.06 | 80.45 | 1,302,283 | -0.13(-0.16%) |
Sep 23, 2019 | 80.54 | 80.96 | 80.40 | 80.58 | 807,886 | -0.37(-0.46%) |
Sep 20, 2019 | 80.05 | 81.04 | 79.91 | 80.95 | 2,223,337 | +1.33(+1.67%) |
Sep 19, 2019 | 79.91 | 80.18 | 79.59 | 79.62 | 1,082,232 | -0.09(-0.12%) |
Sep 18, 2019 | 79.33 | 79.76 | 78.73 | 79.71 | 840,288 | +0.51(+0.64%) |
Sep 17, 2019 | 78.57 | 79.30 | 78.47 | 79.20 | 1,167,850 | +0.65(+0.82%) |
Sep 16, 2019 | 78.55 | 78.90 | 78.29 | 78.55 | 854,441 | -0.23(-0.29%) |
Sep 13, 2019 | 79.64 | 80.11 | 78.55 | 78.79 | 1,263,824 | -0.72(-0.91%) |
Sep 12, 2019 | 79.20 | 79.95 | 79.05 | 79.51 | 1,362,285 | +0.77(+0.98%) |
Sep 11, 2019 | 79.42 | 80.01 | 78.46 | 78.74 | 1,855,036 | -0.70(-0.89%) |
Sep 10, 2019 | 80.85 | 81.07 | 78.94 | 79.44 | 2,353,967 | -1.64(-2.02%) |
Sep 09, 2019 | 82.39 | 82.46 | 81.00 | 81.08 | 1,133,061 | -1.17(-1.42%) |
Sep 06, 2019 | 82.40 | 82.65 | 81.82 | 82.25 | 911,315 | +0.06(+0.08%) |
Sep 05, 2019 | 83.28 | 83.67 | 82.12 | 82.18 | 973,103 | -0.94(-1.14%) |
Sep 04, 2019 | 83.28 | 83.28 | 82.86 | 83.13 | 867,998 | +0.15(+0.18%) |
Sep 03, 2019 | 82.40 | 83.03 | 82.26 | 82.98 | 878,650 | +0.39(+0.47%) |
Aug 30, 2019 | 83.27 | 83.42 | 82.31 | 82.59 | 1,278,954 | -0.14(-0.17%) |
Aug 29, 2019 | 82.81 | 82.90 | 82.22 | 82.73 | 1,150,856 | +0.44(+0.54%) |
Aug 28, 2019 | 81.95 | 82.32 | 81.67 | 82.28 | 940,389 | +0.30(+0.36%) |
Aug 27, 2019 | 82.27 | 82.47 | 81.89 | 81.99 | 953,328 | +0.32(+0.40%) |
Aug 26, 2019 | 81.18 | 81.71 | 80.87 | 81.66 | 870,919 | +0.77(+0.95%) |
Aug 23, 2019 | 82.30 | 82.64 | 80.54 | 80.90 | 1,160,946 | -1.48(-1.80%) |
Aug 22, 2019 | 82.72 | 82.93 | 82.08 | 82.38 | 617,200 | -0.26(-0.31%) |
Aug 21, 2019 | 82.77 | 82.97 | 82.45 | 82.64 | 603,896 | +0.28(+0.34%) |
Aug 20, 2019 | 83.42 | 83.75 | 82.36 | 82.36 | 912,887 | -1.25(-1.49%) |
Aug 19, 2019 | 83.63 | 83.85 | 83.24 | 83.61 | 993,658 | +0.40(+0.48%) |
Aug 16, 2019 | 83.06 | 83.57 | 82.83 | 83.21 | 1,282,844 | +0.34(+0.41%) |
Aug 15, 2019 | 82.22 | 83.08 | 82.07 | 82.87 | 1,003,990 | +0.81(+0.98%) |
Aug 14, 2019 | 83.12 | 83.47 | 82.04 | 82.06 | 1,527,561 | -1.47(-1.76%) |
Aug 13, 2019 | 82.65 | 83.84 | 82.65 | 83.53 | 1,138,687 | +0.65(+0.78%) |
Aug 12, 2019 | 83.25 | 83.53 | 82.59 | 82.89 | 817,451 | -0.35(-0.42%) |
Aug 09, 2019 | 83.21 | 83.57 | 82.70 | 83.24 | 1,077,087 | +0.15(+0.18%) |
Aug 08, 2019 | 82.26 | 83.13 | 81.75 | 83.09 | 1,305,054 | +1.45(+1.78%) |
Aug 07, 2019 | 80.99 | 82.02 | 80.40 | 81.64 | 2,207,566 | +0.18(+0.22%) |
Aug 06, 2019 | 80.43 | 81.55 | 80.22 | 81.46 | 2,039,355 | +1.07(+1.34%) |
Aug 05, 2019 | 81.49 | 81.84 | 79.90 | 80.39 | 1,428,431 | -1.43(-1.74%) |
Aug 02, 2019 | 81.64 | 82.22 | 81.22 | 81.81 | 1,568,245 | +0.16(+0.19%) |