Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.01 | 86.01 | 85.22 | 85.92 | 42,892 | -0.24(-0.28%) |
Oct 30, 2019 | 86.42 | 86.42 | 85.63 | 86.16 | 19,050 | -0.44(-0.50%) |
Oct 29, 2019 | 86.08 | 86.74 | 86.08 | 86.60 | 23,408 | +0.32(+0.37%) |
Oct 28, 2019 | 85.83 | 86.58 | 85.83 | 86.28 | 28,012 | +0.74(+0.87%) |
Oct 25, 2019 | 84.81 | 85.88 | 84.81 | 85.54 | 17,684 | +0.61(+0.72%) |
Oct 24, 2019 | 85.68 | 85.68 | 84.73 | 84.93 | 11,530 | -0.35(-0.41%) |
Oct 23, 2019 | 84.94 | 85.52 | 84.94 | 85.28 | 8,801 | +0.26(+0.30%) |
Oct 22, 2019 | 85.26 | 85.44 | 84.77 | 85.02 | 17,238 | -0.02(-0.02%) |
Oct 21, 2019 | 84.50 | 85.36 | 84.50 | 85.04 | 19,456 | +1.14(+1.36%) |
Oct 18, 2019 | 84.07 | 84.49 | 83.38 | 83.90 | 16,211 | -0.39(-0.46%) |
Oct 17, 2019 | 83.87 | 84.42 | 83.86 | 84.29 | 21,612 | +0.93(+1.12%) |
Oct 16, 2019 | 83.07 | 83.68 | 83.07 | 83.36 | 18,943 | +0.07(+0.08%) |
Oct 15, 2019 | 82.31 | 83.63 | 82.12 | 83.29 | 30,364 | +1.15(+1.40%) |
Oct 14, 2019 | 82.17 | 82.31 | 81.86 | 82.15 | 16,916 | -0.33(-0.40%) |
Oct 11, 2019 | 82.31 | 83.37 | 82.31 | 82.48 | 21,158 | +1.24(+1.53%) |
Oct 10, 2019 | 81.24 | 81.76 | 81.01 | 81.23 | 19,001 | +0.18(+0.22%) |
Oct 09, 2019 | 81.56 | 81.56 | 80.85 | 81.05 | 71,247 | -0.04(-0.05%) |
Oct 08, 2019 | 81.46 | 81.65 | 80.77 | 81.09 | 34,113 | -1.20(-1.45%) |
Oct 07, 2019 | 81.82 | 82.71 | 81.82 | 82.29 | 16,319 | +0.04(+0.05%) |
Oct 04, 2019 | 81.09 | 82.25 | 81.07 | 82.25 | 19,474 | +0.68(+0.84%) |
Oct 03, 2019 | 81.11 | 81.63 | 80.42 | 81.56 | 27,717 | +0.05(+0.06%) |
Oct 02, 2019 | 81.31 | 81.52 | 80.76 | 81.52 | 48,233 | -0.40(-0.49%) |
Oct 01, 2019 | 83.80 | 84.77 | 81.85 | 81.92 | 29,251 | -1.82(-2.18%) |
Sep 30, 2019 | 84.09 | 84.15 | 83.41 | 83.74 | 13,918 | -0.22(-0.26%) |
Sep 27, 2019 | 84.61 | 84.91 | 83.68 | 83.96 | 18,316 | -0.41(-0.48%) |
Sep 26, 2019 | 85.60 | 85.60 | 84.37 | 84.37 | 58,903 | -1.32(-1.54%) |
Sep 25, 2019 | 84.83 | 85.93 | 84.66 | 85.69 | 32,500 | +0.77(+0.91%) |
Sep 24, 2019 | 86.58 | 86.58 | 84.83 | 84.92 | 13,866 | -1.59(-1.84%) |
Sep 23, 2019 | 86.38 | 86.66 | 86.12 | 86.51 | 19,114 | -0.16(-0.19%) |
Sep 20, 2019 | 86.55 | 87.07 | 86.08 | 86.67 | 17,857 | +0.11(+0.13%) |
Sep 19, 2019 | 87.25 | 87.87 | 86.56 | 86.56 | 81,961 | -0.50(-0.58%) |
Sep 18, 2019 | 87.53 | 87.74 | 86.56 | 87.06 | 111,679 | -0.69(-0.79%) |
Sep 17, 2019 | 87.87 | 87.93 | 87.26 | 87.75 | 97,765 | -0.39(-0.44%) |
Sep 16, 2019 | 88.00 | 88.57 | 87.81 | 88.14 | 47,718 | +0.09(+0.10%) |
Sep 13, 2019 | 88.06 | 88.43 | 87.72 | 88.05 | 20,287 | +0.44(+0.51%) |
Sep 12, 2019 | 88.24 | 88.24 | 86.91 | 87.61 | 22,272 | -0.05(-0.05%) |
Sep 11, 2019 | 85.99 | 87.88 | 85.99 | 87.65 | 30,351 | +2.16(+2.52%) |
Sep 10, 2019 | 83.77 | 85.69 | 83.60 | 85.50 | 32,874 | +1.74(+2.08%) |
Sep 09, 2019 | 82.74 | 84.00 | 82.65 | 83.76 | 28,628 | +1.30(+1.57%) |
Sep 06, 2019 | 82.76 | 83.13 | 82.43 | 82.46 | 28,635 | -0.26(-0.31%) |
Sep 05, 2019 | 81.85 | 83.32 | 81.78 | 82.71 | 67,280 | +1.69(+2.09%) |
Sep 04, 2019 | 81.37 | 81.59 | 80.83 | 81.02 | 19,172 | +0.34(+0.42%) |
Sep 03, 2019 | 81.15 | 81.63 | 80.50 | 80.68 | 56,979 | -1.09(-1.33%) |
Aug 30, 2019 | 82.21 | 82.41 | 81.34 | 81.77 | 40,046 | -0.24(-0.30%) |
Aug 29, 2019 | 81.29 | 82.14 | 81.29 | 82.01 | 13,018 | +1.28(+1.58%) |
Aug 28, 2019 | 79.69 | 81.28 | 79.69 | 80.74 | 17,502 | +0.93(+1.16%) |
Aug 27, 2019 | 81.58 | 81.58 | 79.67 | 79.81 | 20,493 | -1.42(-1.75%) |
Aug 26, 2019 | 80.76 | 81.23 | 80.53 | 81.23 | 21,102 | +1.05(+1.31%) |
Aug 23, 2019 | 82.26 | 82.75 | 79.97 | 80.18 | 19,653 | -2.61(-3.15%) |
Aug 22, 2019 | 83.37 | 83.37 | 82.56 | 82.79 | 20,578 | -0.39(-0.47%) |
Aug 21, 2019 | 83.25 | 83.33 | 82.94 | 83.18 | 13,475 | +0.57(+0.69%) |
Aug 20, 2019 | 82.96 | 83.02 | 82.44 | 82.61 | 18,277 | -0.31(-0.38%) |
Aug 19, 2019 | 83.04 | 83.33 | 82.91 | 82.92 | 23,709 | +0.74(+0.90%) |
Aug 16, 2019 | 80.83 | 82.26 | 80.83 | 82.18 | 25,359 | +1.81(+2.25%) |
Aug 15, 2019 | 81.29 | 81.29 | 80.05 | 80.38 | 44,871 | -0.68(-0.84%) |
Aug 14, 2019 | 81.89 | 82.39 | 80.77 | 81.06 | 31,031 | -2.12(-2.55%) |
Aug 13, 2019 | 83.02 | 83.67 | 82.80 | 83.18 | 17,617 | +0.74(+0.90%) |
Aug 12, 2019 | 82.46 | 82.82 | 81.85 | 82.44 | 12,502 | -0.61(-0.73%) |
Aug 09, 2019 | 83.65 | 83.65 | 82.77 | 83.05 | 15,849 | -1.10(-1.30%) |
Aug 08, 2019 | 82.79 | 84.22 | 82.78 | 84.14 | 51,772 | +1.61(+1.95%) |
Aug 07, 2019 | 81.54 | 82.71 | 81.54 | 82.53 | 120,332 | +0.09(+0.11%) |
Aug 06, 2019 | 82.77 | 82.95 | 81.50 | 82.44 | 84,783 | +0.45(+0.55%) |
Aug 05, 2019 | 83.46 | 83.46 | 81.28 | 81.99 | 35,599 | -2.92(-3.44%) |
Aug 02, 2019 | 85.68 | 85.68 | 84.12 | 84.91 | 32,227 | -1.06(-1.23%) |