Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.95 | 86.34 | 84.94 | 85.52 | 7,070,163 | -0.61(-0.71%) |
Oct 30, 2019 | 85.42 | 86.21 | 85.33 | 86.13 | 8,510,748 | +0.87(+1.02%) |
Oct 29, 2019 | 86.76 | 86.83 | 85.12 | 85.26 | 9,470,923 | -1.50(-1.73%) |
Oct 28, 2019 | 86.96 | 87.19 | 86.11 | 86.76 | 10,790,335 | -0.07(-0.08%) |
Oct 25, 2019 | 87.32 | 87.69 | 86.66 | 86.83 | 8,531,263 | -0.55(-0.63%) |
Oct 24, 2019 | 88.51 | 88.69 | 86.89 | 87.38 | 12,706,723 | -0.78(-0.89%) |
Oct 23, 2019 | 90.75 | 91.24 | 87.97 | 88.16 | 12,550,036 | -3.13(-3.43%) |
Oct 22, 2019 | 91.73 | 92.47 | 91.22 | 91.30 | 5,751,328 | -0.59(-0.64%) |
Oct 21, 2019 | 92.26 | 92.51 | 91.12 | 91.89 | 5,621,093 | +0.11(+0.12%) |
Oct 18, 2019 | 90.54 | 92.11 | 90.53 | 91.77 | 6,501,984 | +0.52(+0.57%) |
Oct 17, 2019 | 91.27 | 91.57 | 90.69 | 91.26 | 3,610,502 | +0.65(+0.72%) |
Oct 16, 2019 | 89.85 | 90.86 | 89.83 | 90.61 | 5,115,932 | +0.09(+0.10%) |
Oct 15, 2019 | 90.72 | 90.89 | 89.88 | 90.52 | 4,504,158 | -0.09(-0.09%) |
Oct 14, 2019 | 89.96 | 90.96 | 89.81 | 90.61 | 4,936,046 | +0.95(+1.07%) |
Oct 11, 2019 | 89.77 | 90.31 | 89.35 | 89.65 | 6,549,001 | +0.84(+0.95%) |
Oct 10, 2019 | 89.29 | 89.29 | 88.54 | 88.81 | 6,147,524 | +0.46(+0.52%) |
Oct 09, 2019 | 88.25 | 88.85 | 87.69 | 88.35 | 5,376,301 | +0.74(+0.84%) |
Oct 08, 2019 | 86.38 | 88.54 | 86.34 | 87.62 | 7,643,886 | -1.36(-1.52%) |
Oct 07, 2019 | 88.33 | 89.69 | 88.24 | 88.97 | 5,222,609 | +0.10(+0.11%) |
Oct 04, 2019 | 88.07 | 88.97 | 87.79 | 88.88 | 4,795,962 | +0.81(+0.92%) |
Oct 03, 2019 | 87.20 | 88.16 | 86.28 | 88.07 | 6,214,464 | +0.70(+0.80%) |
Oct 02, 2019 | 87.35 | 87.70 | 86.49 | 87.37 | 7,302,788 | -0.75(-0.86%) |
Oct 01, 2019 | 89.89 | 90.48 | 87.91 | 88.12 | 8,905,774 | -1.57(-1.75%) |
Sep 30, 2019 | 88.33 | 89.84 | 88.33 | 89.69 | 8,020,333 | +1.54(+1.74%) |
Sep 27, 2019 | 87.71 | 88.68 | 87.48 | 88.15 | 6,727,017 | +0.13(+0.15%) |
Sep 26, 2019 | 87.49 | 88.29 | 86.19 | 88.02 | 11,036,243 | +1.30(+1.50%) |
Sep 25, 2019 | 87.65 | 88.61 | 86.09 | 86.72 | 26,601,388 | -0.99(-1.13%) |
Sep 24, 2019 | 84.47 | 87.71 | 82.85 | 87.71 | 11,732,086 | +3.97(+4.74%) |
Sep 23, 2019 | 83.06 | 84.06 | 82.88 | 83.74 | 5,097,641 | +0.96(+1.17%) |
Sep 20, 2019 | 84.04 | 84.50 | 82.77 | 82.78 | 7,363,896 | -0.97(-1.16%) |
Sep 19, 2019 | 84.42 | 84.72 | 83.56 | 83.75 | 4,435,145 | -0.36(-0.43%) |
Sep 18, 2019 | 83.70 | 84.42 | 83.28 | 84.11 | 4,969,125 | +0.47(+0.56%) |
Sep 17, 2019 | 82.86 | 83.69 | 82.58 | 83.65 | 3,423,847 | +0.31(+0.37%) |
Sep 16, 2019 | 83.17 | 83.87 | 82.77 | 83.34 | 4,368,455 | -0.05(-0.06%) |
Sep 13, 2019 | 84.28 | 84.79 | 83.37 | 83.39 | 6,172,550 | -0.33(-0.40%) |
Sep 12, 2019 | 83.18 | 84.10 | 82.34 | 83.72 | 4,248,667 | +0.88(+1.06%) |
Sep 11, 2019 | 83.04 | 83.32 | 82.00 | 82.84 | 4,841,002 | -0.08(-0.09%) |
Sep 10, 2019 | 84.29 | 84.64 | 82.40 | 82.92 | 7,405,866 | -1.76(-2.08%) |
Sep 09, 2019 | 84.94 | 85.33 | 84.44 | 84.68 | 4,484,374 | -0.02(-0.02%) |
Sep 06, 2019 | 84.42 | 84.97 | 84.06 | 84.70 | 3,796,245 | +0.26(+0.31%) |
Sep 05, 2019 | 83.35 | 84.62 | 83.35 | 84.44 | 6,626,764 | +1.98(+2.40%) |
Sep 04, 2019 | 81.73 | 82.60 | 81.65 | 82.46 | 4,362,673 | +1.60(+1.98%) |
Sep 03, 2019 | 80.22 | 81.01 | 79.85 | 80.86 | 6,660,813 | +0.16(+0.20%) |
Aug 30, 2019 | 81.84 | 82.12 | 80.61 | 80.69 | 5,482,161 | -0.63(-0.77%) |
Aug 29, 2019 | 80.22 | 81.70 | 80.17 | 81.33 | 5,356,447 | +1.81(+2.28%) |
Aug 28, 2019 | 78.01 | 79.62 | 77.84 | 79.52 | 4,335,633 | +1.38(+1.77%) |
Aug 27, 2019 | 78.71 | 79.23 | 78.11 | 78.13 | 4,034,088 | -0.21(-0.27%) |
Aug 26, 2019 | 77.57 | 78.37 | 76.91 | 78.34 | 4,552,239 | +1.72(+2.25%) |
Aug 23, 2019 | 78.12 | 78.83 | 76.23 | 76.62 | 8,922,957 | -2.73(-3.44%) |
Aug 22, 2019 | 79.06 | 79.74 | 78.58 | 79.35 | 5,849,411 | +0.54(+0.69%) |
Aug 21, 2019 | 78.05 | 78.91 | 77.75 | 78.81 | 6,775,958 | +2.10(+2.74%) |
Aug 20, 2019 | 76.89 | 77.37 | 75.68 | 76.71 | 6,197,447 | -0.57(-0.74%) |
Aug 19, 2019 | 78.11 | 78.43 | 76.99 | 77.28 | 7,378,286 | +0.81(+1.06%) |
Aug 16, 2019 | 76.29 | 76.73 | 75.49 | 76.47 | 5,930,545 | +0.73(+0.97%) |
Aug 15, 2019 | 77.09 | 77.44 | 75.67 | 75.73 | 7,048,183 | -1.45(-1.88%) |
Aug 14, 2019 | 77.38 | 77.81 | 76.69 | 77.18 | 7,628,379 | -2.18(-2.75%) |
Aug 13, 2019 | 77.32 | 80.15 | 77.01 | 79.36 | 7,286,565 | +1.59(+2.05%) |
Aug 12, 2019 | 77.54 | 78.06 | 77.32 | 77.77 | 3,696,335 | -0.31(-0.40%) |
Aug 09, 2019 | 79.19 | 79.47 | 77.46 | 78.09 | 5,732,332 | -0.97(-1.23%) |
Aug 08, 2019 | 77.92 | 79.40 | 77.73 | 79.06 | 6,518,550 | +1.64(+2.12%) |
Aug 07, 2019 | 76.68 | 77.93 | 76.29 | 77.42 | 6,587,874 | -0.02(-0.02%) |
Aug 06, 2019 | 76.06 | 77.72 | 75.72 | 77.44 | 9,095,876 | +2.22(+2.95%) |
Aug 05, 2019 | 75.88 | 76.25 | 74.47 | 75.22 | 8,915,440 | -2.07(-2.67%) |
Aug 02, 2019 | 78.61 | 79.29 | 76.95 | 77.29 | 9,198,229 | -1.89(-2.38%) |