Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 87.13 | 87.69 | 85.73 | 86.51 | 1,216,973 | -1.17(-1.34%) |
Oct 30, 2019 | 88.30 | 88.52 | 86.99 | 87.69 | 1,139,281 | -1.15(-1.29%) |
Oct 29, 2019 | 88.99 | 89.69 | 88.72 | 88.83 | 1,117,323 | -0.16(-0.18%) |
Oct 28, 2019 | 88.91 | 89.40 | 88.23 | 88.99 | 1,405,225 | +0.87(+0.98%) |
Oct 25, 2019 | 87.07 | 88.72 | 87.07 | 88.12 | 1,103,328 | +1.02(+1.18%) |
Oct 24, 2019 | 87.22 | 87.65 | 86.31 | 87.10 | 1,125,837 | +0.16(+0.19%) |
Oct 23, 2019 | 85.92 | 86.93 | 83.66 | 86.93 | 2,124,373 | +2.30(+2.72%) |
Oct 22, 2019 | 84.04 | 85.46 | 83.91 | 84.63 | 1,276,904 | +0.57(+0.68%) |
Oct 21, 2019 | 83.16 | 84.31 | 83.15 | 84.06 | 1,306,674 | +1.88(+2.29%) |
Oct 18, 2019 | 81.55 | 82.40 | 81.12 | 82.17 | 1,622,039 | +0.79(+0.97%) |
Oct 17, 2019 | 81.63 | 81.89 | 80.97 | 81.38 | 1,020,532 | +0.48(+0.59%) |
Oct 16, 2019 | 81.46 | 82.16 | 80.62 | 80.91 | 908,376 | -0.35(-0.43%) |
Oct 15, 2019 | 80.28 | 81.67 | 79.68 | 81.25 | 788,714 | +1.35(+1.69%) |
Oct 14, 2019 | 78.89 | 80.07 | 78.60 | 79.90 | 968,504 | +0.39(+0.49%) |
Oct 11, 2019 | 79.03 | 80.58 | 78.92 | 79.51 | 1,107,360 | +1.84(+2.37%) |
Oct 10, 2019 | 76.72 | 77.97 | 76.72 | 77.67 | 581,412 | +0.92(+1.20%) |
Oct 09, 2019 | 76.80 | 77.13 | 76.33 | 76.75 | 561,798 | +0.82(+1.09%) |
Oct 08, 2019 | 76.61 | 76.84 | 75.76 | 75.93 | 1,300,284 | -1.12(-1.45%) |
Oct 07, 2019 | 76.97 | 78.16 | 76.97 | 77.05 | 1,067,831 | -0.23(-0.29%) |
Oct 04, 2019 | 75.56 | 77.32 | 75.37 | 77.27 | 1,229,030 | +1.92(+2.55%) |
Oct 03, 2019 | 75.37 | 75.98 | 74.43 | 75.35 | 1,297,693 | -0.34(-0.45%) |
Oct 02, 2019 | 77.26 | 77.26 | 75.58 | 75.69 | 1,191,994 | -2.32(-2.97%) |
Oct 01, 2019 | 81.55 | 81.71 | 77.69 | 78.01 | 1,371,193 | -2.99(-3.69%) |
Sep 30, 2019 | 81.26 | 81.48 | 80.57 | 80.99 | 858,887 | +0.16(+0.20%) |
Sep 27, 2019 | 82.15 | 82.55 | 80.62 | 80.83 | 1,090,999 | -0.69(-0.85%) |
Sep 26, 2019 | 81.86 | 82.04 | 81.28 | 81.52 | 752,726 | -1.20(-1.45%) |
Sep 25, 2019 | 81.90 | 82.96 | 81.62 | 82.72 | 721,751 | +1.04(+1.28%) |
Sep 24, 2019 | 81.96 | 82.63 | 81.27 | 81.68 | 1,085,969 | -0.44(-0.54%) |
Sep 23, 2019 | 81.57 | 82.28 | 80.99 | 82.12 | 845,237 | +0.30(+0.37%) |
Sep 20, 2019 | 83.12 | 83.55 | 81.76 | 81.82 | 2,070,468 | -1.31(-1.58%) |
Sep 19, 2019 | 83.22 | 84.21 | 82.78 | 83.13 | 814,330 | -0.49(-0.59%) |
Sep 18, 2019 | 82.96 | 83.98 | 82.67 | 83.62 | 873,627 | +0.14(+0.17%) |
Sep 17, 2019 | 84.69 | 84.69 | 82.57 | 83.49 | 923,933 | -1.58(-1.86%) |
Sep 16, 2019 | 85.00 | 85.73 | 84.09 | 85.06 | 1,273,538 | -0.81(-0.94%) |
Sep 13, 2019 | 85.40 | 86.68 | 84.45 | 85.87 | 1,326,735 | +1.20(+1.41%) |
Sep 12, 2019 | 83.59 | 84.78 | 82.37 | 84.67 | 1,260,937 | +0.77(+0.92%) |
Sep 11, 2019 | 81.46 | 84.12 | 80.27 | 83.90 | 1,295,573 | +2.50(+3.07%) |
Sep 10, 2019 | 80.63 | 81.89 | 79.36 | 81.40 | 2,051,838 | +1.14(+1.42%) |
Sep 09, 2019 | 77.94 | 80.52 | 77.55 | 80.27 | 1,351,439 | +2.87(+3.71%) |
Sep 06, 2019 | 77.52 | 77.72 | 76.60 | 77.40 | 1,118,048 | -0.17(-0.22%) |
Sep 05, 2019 | 77.27 | 78.53 | 76.79 | 77.57 | 897,968 | +1.77(+2.34%) |
Sep 04, 2019 | 75.37 | 75.91 | 75.15 | 75.79 | 837,141 | +1.12(+1.50%) |
Sep 03, 2019 | 74.99 | 75.28 | 74.07 | 74.67 | 1,036,538 | -1.09(-1.44%) |
Aug 30, 2019 | 75.85 | 76.50 | 75.56 | 75.77 | 825,944 | +0.57(+0.76%) |
Aug 29, 2019 | 74.16 | 75.66 | 73.96 | 75.20 | 617,315 | +1.85(+2.53%) |
Aug 28, 2019 | 72.35 | 73.64 | 72.35 | 73.35 | 722,397 | +0.54(+0.75%) |
Aug 27, 2019 | 73.56 | 73.82 | 72.34 | 72.80 | 999,108 | -0.28(-0.38%) |
Aug 26, 2019 | 73.72 | 73.92 | 72.53 | 73.08 | 1,247,030 | +0.09(+0.12%) |
Aug 23, 2019 | 74.85 | 75.79 | 72.60 | 72.99 | 1,491,621 | -2.21(-2.93%) |
Aug 22, 2019 | 75.28 | 75.83 | 74.73 | 75.20 | 1,139,298 | +0.47(+0.62%) |
Aug 21, 2019 | 75.05 | 75.57 | 74.51 | 74.73 | 1,090,103 | -0.42(-0.56%) |
Aug 20, 2019 | 75.76 | 75.87 | 74.64 | 75.16 | 1,339,512 | -1.11(-1.46%) |
Aug 19, 2019 | 76.36 | 76.59 | 75.86 | 76.27 | 1,057,918 | +1.30(+1.74%) |
Aug 16, 2019 | 74.12 | 75.24 | 73.69 | 74.97 | 898,129 | +1.30(+1.77%) |
Aug 15, 2019 | 74.46 | 74.79 | 73.16 | 73.67 | 1,590,935 | -0.41(-0.56%) |
Aug 14, 2019 | 74.60 | 75.35 | 73.92 | 74.08 | 1,623,430 | -2.50(-3.26%) |
Aug 13, 2019 | 75.73 | 78.20 | 75.44 | 76.58 | 1,153,069 | +0.76(+1.00%) |
Aug 12, 2019 | 75.98 | 76.24 | 75.27 | 75.82 | 1,078,897 | -1.26(-1.63%) |
Aug 09, 2019 | 77.32 | 78.11 | 76.16 | 77.08 | 899,405 | -0.97(-1.24%) |
Aug 08, 2019 | 76.85 | 78.14 | 76.49 | 78.04 | 921,869 | +2.21(+2.92%) |
Aug 07, 2019 | 75.77 | 76.27 | 74.52 | 75.83 | 1,442,322 | -1.80(-2.32%) |
Aug 06, 2019 | 77.68 | 77.71 | 76.16 | 77.63 | 1,045,489 | +0.65(+0.85%) |
Aug 05, 2019 | 79.20 | 79.56 | 76.29 | 76.97 | 1,759,511 | -3.82(-4.72%) |
Aug 02, 2019 | 81.35 | 81.54 | 79.57 | 80.79 | 1,449,958 | -0.84(-1.02%) |