Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.84 | 81.33 | 78.68 | 79.80 | 378,167 | +1.48(+1.89%) |
Oct 30, 2019 | 81.72 | 82.07 | 76.03 | 78.32 | 517,471 | +0.56(+0.72%) |
Oct 29, 2019 | 77.10 | 78.19 | 76.55 | 77.76 | 206,815 | +0.24(+0.31%) |
Oct 28, 2019 | 76.06 | 78.41 | 75.97 | 77.52 | 262,631 | +1.95(+2.58%) |
Oct 25, 2019 | 75.83 | 77.25 | 75.40 | 75.57 | 182,691 | -0.62(-0.81%) |
Oct 24, 2019 | 75.51 | 76.79 | 74.68 | 76.19 | 219,746 | +1.06(+1.42%) |
Oct 23, 2019 | 76.02 | 76.02 | 74.45 | 75.13 | 357,527 | -1.12(-1.47%) |
Oct 22, 2019 | 77.37 | 77.92 | 73.90 | 76.25 | 446,539 | -5.84(-7.12%) |
Oct 21, 2019 | 83.98 | 84.49 | 81.85 | 82.09 | 231,767 | -1.19(-1.43%) |
Oct 18, 2019 | 85.28 | 85.84 | 82.01 | 83.28 | 221,734 | -2.53(-2.95%) |
Oct 17, 2019 | 84.51 | 86.01 | 84.51 | 85.81 | 151,894 | +1.57(+1.86%) |
Oct 16, 2019 | 83.57 | 85.56 | 83.57 | 84.24 | 99,217 | +0.31(+0.37%) |
Oct 15, 2019 | 83.19 | 84.02 | 83.19 | 83.92 | 73,730 | +0.87(+1.05%) |
Oct 14, 2019 | 82.46 | 83.28 | 81.99 | 83.05 | 77,392 | +0.09(+0.11%) |
Oct 11, 2019 | 82.20 | 83.81 | 82.20 | 82.96 | 140,491 | +2.14(+2.65%) |
Oct 10, 2019 | 80.77 | 81.62 | 80.48 | 80.82 | 153,277 | +0.24(+0.29%) |
Oct 09, 2019 | 81.41 | 81.41 | 80.34 | 80.58 | 61,783 | +0.03(+0.04%) |
Oct 08, 2019 | 80.56 | 81.45 | 79.44 | 80.55 | 173,802 | -0.90(-1.11%) |
Oct 07, 2019 | 80.62 | 81.91 | 79.97 | 81.45 | 182,789 | +0.42(+0.52%) |
Oct 04, 2019 | 80.33 | 81.25 | 79.92 | 81.04 | 117,970 | +0.87(+1.09%) |
Oct 03, 2019 | 80.80 | 81.04 | 79.28 | 80.16 | 205,121 | -0.94(-1.16%) |
Oct 02, 2019 | 81.24 | 81.92 | 80.30 | 81.10 | 163,099 | -1.02(-1.24%) |
Oct 01, 2019 | 86.41 | 86.41 | 81.50 | 82.12 | 161,780 | -3.55(-4.15%) |
Sep 30, 2019 | 85.70 | 86.37 | 85.33 | 85.67 | 277,494 | +0.29(+0.35%) |
Sep 27, 2019 | 86.28 | 86.38 | 84.78 | 85.38 | 229,100 | -0.42(-0.49%) |
Sep 26, 2019 | 86.96 | 87.46 | 85.72 | 85.80 | 243,218 | -1.16(-1.33%) |
Sep 25, 2019 | 84.01 | 87.17 | 83.44 | 86.96 | 353,562 | +3.07(+3.66%) |
Sep 24, 2019 | 85.19 | 85.39 | 82.75 | 83.89 | 217,610 | -1.31(-1.54%) |
Sep 23, 2019 | 83.44 | 85.45 | 83.17 | 85.20 | 251,727 | +1.68(+2.01%) |
Sep 20, 2019 | 82.37 | 83.66 | 82.10 | 83.52 | 542,812 | +1.32(+1.61%) |
Sep 19, 2019 | 83.46 | 83.79 | 82.18 | 82.20 | 166,698 | -0.83(-1.00%) |
Sep 18, 2019 | 82.76 | 83.65 | 82.28 | 83.02 | 154,849 | +0.25(+0.30%) |
Sep 17, 2019 | 82.78 | 83.52 | 81.33 | 82.78 | 230,558 | -0.36(-0.43%) |
Sep 16, 2019 | 84.59 | 85.60 | 82.90 | 83.14 | 172,036 | -2.04(-2.40%) |
Sep 13, 2019 | 84.41 | 85.42 | 83.97 | 85.18 | 180,060 | +1.54(+1.84%) |
Sep 12, 2019 | 83.56 | 84.29 | 82.43 | 83.64 | 245,684 | +0.51(+0.62%) |
Sep 11, 2019 | 81.88 | 83.35 | 80.99 | 83.13 | 144,876 | +1.72(+2.11%) |
Sep 10, 2019 | 79.11 | 81.46 | 78.09 | 81.41 | 264,045 | +2.45(+3.11%) |
Sep 09, 2019 | 77.90 | 79.05 | 77.84 | 78.96 | 142,678 | +1.07(+1.38%) |
Sep 06, 2019 | 78.12 | 78.74 | 77.73 | 77.88 | 94,713 | -0.28(-0.36%) |
Sep 05, 2019 | 76.11 | 79.38 | 76.11 | 78.17 | 332,474 | +2.69(+3.57%) |
Sep 04, 2019 | 76.26 | 76.45 | 75.15 | 75.47 | 138,253 | +0.02(+0.03%) |
Sep 03, 2019 | 77.75 | 77.75 | 75.13 | 75.45 | 143,523 | -2.50(-3.21%) |
Aug 30, 2019 | 78.56 | 78.84 | 77.73 | 77.96 | 90,490 | -0.16(-0.21%) |
Aug 29, 2019 | 76.51 | 78.22 | 76.51 | 78.12 | 153,406 | +2.39(+3.16%) |
Aug 28, 2019 | 74.53 | 75.87 | 73.91 | 75.73 | 118,584 | +0.82(+1.09%) |
Aug 27, 2019 | 75.88 | 76.22 | 74.53 | 74.91 | 113,295 | -0.36(-0.48%) |
Aug 26, 2019 | 75.64 | 75.85 | 74.30 | 75.27 | 134,812 | +0.62(+0.83%) |
Aug 23, 2019 | 76.98 | 78.05 | 74.38 | 74.66 | 226,227 | -3.01(-3.87%) |
Aug 22, 2019 | 77.36 | 78.44 | 77.35 | 77.66 | 206,473 | +0.23(+0.29%) |
Aug 21, 2019 | 78.08 | 78.18 | 77.19 | 77.44 | 123,969 | +0.18(+0.23%) |
Aug 20, 2019 | 77.64 | 77.89 | 76.84 | 77.26 | 226,509 | -0.72(-0.92%) |
Aug 19, 2019 | 78.87 | 79.00 | 77.74 | 77.98 | 225,342 | -0.33(-0.42%) |
Aug 16, 2019 | 78.15 | 78.59 | 77.68 | 78.31 | 150,712 | +0.73(+0.94%) |
Aug 15, 2019 | 77.27 | 78.71 | 76.83 | 77.58 | 180,163 | +0.49(+0.64%) |
Aug 14, 2019 | 77.13 | 77.43 | 75.95 | 77.09 | 164,462 | -1.43(-1.82%) |
Aug 13, 2019 | 77.80 | 79.52 | 77.80 | 78.52 | 112,773 | +0.71(+0.91%) |
Aug 12, 2019 | 78.46 | 78.83 | 77.70 | 77.81 | 104,627 | -1.18(-1.49%) |
Aug 09, 2019 | 79.42 | 79.66 | 78.19 | 78.98 | 192,266 | -0.67(-0.85%) |
Aug 08, 2019 | 78.78 | 79.92 | 78.44 | 79.66 | 142,211 | +1.51(+1.93%) |
Aug 07, 2019 | 77.31 | 78.74 | 76.91 | 78.15 | 190,767 | -0.38(-0.48%) |
Aug 06, 2019 | 77.73 | 78.71 | 77.04 | 78.53 | 141,386 | +1.28(+1.66%) |
Aug 05, 2019 | 78.05 | 78.84 | 76.07 | 77.25 | 342,865 | -2.62(-3.28%) |
Aug 02, 2019 | 79.98 | 80.11 | 78.85 | 79.86 | 175,813 | -0.66(-0.82%) |