Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.44 | 82.71 | 80.18 | 81.59 | 1,707,067 | -1.18(-1.43%) |
Oct 30, 2019 | 81.69 | 82.98 | 81.20 | 82.77 | 1,128,516 | +0.83(+1.01%) |
Oct 29, 2019 | 80.10 | 82.03 | 80.05 | 81.94 | 1,606,519 | +1.72(+2.15%) |
Oct 28, 2019 | 80.18 | 80.30 | 79.58 | 80.22 | 1,058,233 | +0.01(+0.01%) |
Oct 25, 2019 | 81.07 | 81.29 | 80.10 | 80.21 | 859,362 | -0.80(-0.99%) |
Oct 24, 2019 | 80.78 | 81.27 | 80.06 | 81.01 | 762,457 | +0.12(+0.15%) |
Oct 23, 2019 | 81.44 | 81.85 | 80.51 | 80.89 | 959,233 | -0.46(-0.56%) |
Oct 22, 2019 | 81.79 | 82.38 | 81.29 | 81.34 | 809,456 | -0.42(-0.51%) |
Oct 21, 2019 | 82.47 | 82.69 | 81.57 | 81.76 | 1,083,969 | -0.50(-0.61%) |
Oct 18, 2019 | 81.00 | 82.66 | 80.39 | 82.27 | 1,575,105 | +1.99(+2.47%) |
Oct 17, 2019 | 80.09 | 80.67 | 80.07 | 80.28 | 850,349 | +0.39(+0.49%) |
Oct 16, 2019 | 80.18 | 80.18 | 79.24 | 79.89 | 1,156,457 | -0.37(-0.46%) |
Oct 15, 2019 | 80.25 | 80.80 | 80.08 | 80.26 | 1,006,680 | -0.02(-0.02%) |
Oct 14, 2019 | 80.58 | 80.84 | 80.12 | 80.28 | 457,348 | -0.25(-0.31%) |
Oct 11, 2019 | 81.62 | 81.93 | 80.51 | 80.53 | 826,326 | -0.46(-0.56%) |
Oct 10, 2019 | 80.18 | 81.20 | 80.02 | 80.99 | 998,011 | +0.64(+0.80%) |
Oct 09, 2019 | 80.12 | 80.52 | 79.69 | 80.35 | 669,126 | +0.54(+0.68%) |
Oct 08, 2019 | 80.45 | 80.52 | 79.55 | 79.81 | 1,028,190 | -0.91(-1.13%) |
Oct 07, 2019 | 80.74 | 80.95 | 80.44 | 80.72 | 882,770 | -0.15(-0.18%) |
Oct 04, 2019 | 79.59 | 80.96 | 79.58 | 80.87 | 823,859 | +1.58(+1.99%) |
Oct 03, 2019 | 79.17 | 79.77 | 78.58 | 79.29 | 944,709 | -0.03(-0.04%) |
Oct 02, 2019 | 79.83 | 80.16 | 78.76 | 79.32 | 1,264,754 | -1.00(-1.24%) |
Oct 01, 2019 | 80.99 | 81.66 | 80.17 | 80.32 | 1,208,997 | -0.37(-0.46%) |
Sep 30, 2019 | 80.01 | 81.15 | 79.93 | 80.69 | 1,151,304 | +0.69(+0.86%) |
Sep 27, 2019 | 80.78 | 81.03 | 79.27 | 80.01 | 1,383,711 | -0.58(-0.71%) |
Sep 26, 2019 | 80.08 | 80.94 | 79.64 | 80.58 | 792,500 | +0.69(+0.86%) |
Sep 25, 2019 | 80.71 | 81.09 | 79.82 | 79.90 | 1,241,186 | -0.78(-0.97%) |
Sep 24, 2019 | 81.04 | 81.72 | 80.29 | 80.68 | 1,298,671 | -0.13(-0.16%) |
Sep 23, 2019 | 80.77 | 81.19 | 80.62 | 80.81 | 805,645 | -0.37(-0.46%) |
Sep 20, 2019 | 80.28 | 81.27 | 80.14 | 81.18 | 2,217,170 | +1.34(+1.67%) |
Sep 19, 2019 | 80.14 | 80.41 | 79.81 | 79.84 | 1,079,231 | -0.09(-0.12%) |
Sep 18, 2019 | 79.55 | 79.98 | 78.95 | 79.93 | 837,957 | +0.51(+0.64%) |
Sep 17, 2019 | 78.79 | 79.52 | 78.69 | 79.42 | 1,164,611 | +0.65(+0.82%) |
Sep 16, 2019 | 78.77 | 79.12 | 78.50 | 78.77 | 852,071 | -0.23(-0.29%) |
Sep 13, 2019 | 79.86 | 80.33 | 78.76 | 79.00 | 1,260,319 | -0.72(-0.91%) |
Sep 12, 2019 | 79.42 | 80.17 | 79.27 | 79.73 | 1,358,506 | +0.77(+0.98%) |
Sep 11, 2019 | 79.64 | 80.24 | 78.68 | 78.96 | 1,849,891 | -0.71(-0.89%) |
Sep 10, 2019 | 81.07 | 81.30 | 79.16 | 79.66 | 2,347,437 | -1.64(-2.02%) |
Sep 09, 2019 | 82.61 | 82.69 | 81.22 | 81.31 | 1,129,918 | -1.17(-1.42%) |
Sep 06, 2019 | 82.63 | 82.88 | 82.05 | 82.48 | 908,787 | +0.06(+0.08%) |
Sep 05, 2019 | 83.51 | 83.90 | 82.35 | 82.41 | 970,403 | -0.95(-1.14%) |
Sep 04, 2019 | 83.51 | 83.51 | 83.09 | 83.36 | 865,591 | +0.15(+0.18%) |
Sep 03, 2019 | 82.63 | 83.26 | 82.49 | 83.21 | 876,213 | +0.39(+0.47%) |
Aug 30, 2019 | 83.51 | 83.65 | 82.54 | 82.82 | 1,275,406 | -0.14(-0.17%) |
Aug 29, 2019 | 83.04 | 83.13 | 82.45 | 82.96 | 1,147,664 | +0.45(+0.54%) |
Aug 28, 2019 | 82.18 | 82.55 | 81.90 | 82.51 | 937,781 | +0.30(+0.36%) |
Aug 27, 2019 | 82.49 | 82.70 | 82.12 | 82.22 | 950,683 | +0.32(+0.40%) |
Aug 26, 2019 | 81.41 | 81.94 | 81.09 | 81.89 | 868,503 | +0.77(+0.95%) |
Aug 23, 2019 | 82.53 | 82.86 | 80.77 | 81.12 | 1,157,726 | -1.48(-1.80%) |
Aug 22, 2019 | 82.95 | 83.16 | 82.31 | 82.61 | 615,488 | -0.26(-0.31%) |
Aug 21, 2019 | 83.00 | 83.20 | 82.67 | 82.86 | 602,221 | +0.28(+0.34%) |
Aug 20, 2019 | 83.65 | 83.98 | 82.59 | 82.59 | 910,355 | -1.25(-1.49%) |
Aug 19, 2019 | 83.86 | 84.09 | 83.48 | 83.84 | 990,902 | +0.40(+0.48%) |
Aug 16, 2019 | 83.29 | 83.80 | 83.06 | 83.44 | 1,279,286 | +0.34(+0.41%) |
Aug 15, 2019 | 82.45 | 83.31 | 82.30 | 83.10 | 1,001,205 | +0.81(+0.98%) |
Aug 14, 2019 | 83.35 | 83.70 | 82.27 | 82.29 | 1,523,324 | -1.48(-1.76%) |
Aug 13, 2019 | 82.88 | 84.07 | 82.88 | 83.77 | 1,135,528 | +0.65(+0.78%) |
Aug 12, 2019 | 83.48 | 83.77 | 82.82 | 83.12 | 815,183 | -0.35(-0.42%) |
Aug 09, 2019 | 83.44 | 83.80 | 82.93 | 83.47 | 1,074,100 | +0.15(+0.18%) |
Aug 08, 2019 | 82.48 | 83.37 | 81.97 | 83.32 | 1,301,434 | +1.46(+1.78%) |
Aug 07, 2019 | 81.21 | 82.24 | 80.62 | 81.86 | 2,201,443 | +0.18(+0.22%) |
Aug 06, 2019 | 80.66 | 81.77 | 80.45 | 81.69 | 2,033,698 | +1.08(+1.34%) |
Aug 05, 2019 | 81.71 | 82.07 | 80.12 | 80.61 | 1,424,469 | -1.43(-1.74%) |
Aug 02, 2019 | 81.86 | 82.45 | 81.45 | 82.04 | 1,563,895 | +0.16(+0.19%) |