Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.68 | 86.35 | 84.34 | 85.04 | 2,710,894 | -1.17(-1.35%) |
Oct 30, 2019 | 86.31 | 86.49 | 85.11 | 86.21 | 1,976,855 | +0.06(+0.07%) |
Oct 29, 2019 | 86.39 | 87.22 | 85.70 | 86.15 | 2,596,195 | -0.65(-0.75%) |
Oct 28, 2019 | 85.14 | 87.00 | 85.14 | 86.80 | 3,120,744 | +1.75(+2.06%) |
Oct 25, 2019 | 83.45 | 85.22 | 82.50 | 85.04 | 3,031,353 | +1.16(+1.38%) |
Oct 24, 2019 | 84.68 | 84.93 | 83.26 | 83.89 | 2,430,912 | -0.74(-0.87%) |
Oct 23, 2019 | 83.81 | 84.69 | 83.73 | 84.62 | 2,179,665 | +0.57(+0.68%) |
Oct 22, 2019 | 83.11 | 84.41 | 82.76 | 84.05 | 2,383,116 | +0.77(+0.92%) |
Oct 21, 2019 | 82.73 | 83.65 | 82.60 | 83.28 | 1,431,885 | +1.39(+1.69%) |
Oct 18, 2019 | 82.01 | 82.55 | 81.69 | 81.90 | 2,392,867 | -0.19(-0.23%) |
Oct 17, 2019 | 82.57 | 83.07 | 81.70 | 82.09 | 1,585,990 | +0.06(+0.08%) |
Oct 16, 2019 | 82.18 | 83.12 | 81.89 | 82.03 | 2,391,962 | -0.17(-0.21%) |
Oct 15, 2019 | 81.20 | 82.76 | 80.51 | 82.20 | 1,694,953 | +1.39(+1.72%) |
Oct 14, 2019 | 80.73 | 81.46 | 80.53 | 80.81 | 2,030,909 | -0.19(-0.24%) |
Oct 11, 2019 | 80.72 | 82.44 | 80.50 | 81.00 | 2,718,305 | +1.63(+2.06%) |
Oct 10, 2019 | 78.34 | 80.08 | 78.19 | 79.37 | 1,811,806 | +1.22(+1.56%) |
Oct 09, 2019 | 77.68 | 78.57 | 77.54 | 78.15 | 1,817,268 | +1.18(+1.53%) |
Oct 08, 2019 | 78.16 | 78.89 | 76.94 | 76.97 | 2,150,763 | -2.26(-2.85%) |
Oct 07, 2019 | 79.34 | 80.21 | 79.22 | 79.23 | 1,459,949 | -0.40(-0.50%) |
Oct 04, 2019 | 78.37 | 79.69 | 78.13 | 79.64 | 2,209,205 | +1.36(+1.74%) |
Oct 03, 2019 | 78.52 | 78.70 | 76.36 | 78.28 | 3,137,683 | -0.38(-0.49%) |
Oct 02, 2019 | 80.37 | 80.39 | 78.36 | 78.66 | 2,527,624 | -2.57(-3.17%) |
Oct 01, 2019 | 83.61 | 84.00 | 81.05 | 81.23 | 1,729,621 | -1.74(-2.10%) |
Sep 30, 2019 | 83.30 | 83.77 | 82.86 | 82.97 | 1,924,381 | -0.33(-0.39%) |
Sep 27, 2019 | 83.72 | 84.14 | 82.77 | 83.30 | 1,488,045 | +0.19(+0.23%) |
Sep 26, 2019 | 83.38 | 83.85 | 82.81 | 83.11 | 1,794,530 | -0.15(-0.18%) |
Sep 25, 2019 | 83.21 | 83.86 | 82.29 | 83.26 | 2,329,580 | -0.05(-0.07%) |
Sep 24, 2019 | 85.02 | 85.11 | 82.92 | 83.31 | 3,740,519 | -1.37(-1.62%) |
Sep 23, 2019 | 83.97 | 84.98 | 83.65 | 84.68 | 1,976,502 | +0.10(+0.12%) |
Sep 20, 2019 | 85.12 | 85.90 | 84.57 | 84.58 | 3,116,879 | -0.48(-0.57%) |
Sep 19, 2019 | 85.60 | 86.39 | 85.04 | 85.06 | 1,507,860 | -0.57(-0.67%) |
Sep 18, 2019 | 85.22 | 85.97 | 84.37 | 85.64 | 1,592,691 | +0.06(+0.07%) |
Sep 17, 2019 | 85.84 | 85.90 | 84.61 | 85.57 | 2,073,654 | -0.47(-0.54%) |
Sep 16, 2019 | 84.72 | 86.08 | 84.50 | 86.04 | 2,633,870 | +0.66(+0.77%) |
Sep 13, 2019 | 85.66 | 86.33 | 84.93 | 85.38 | 1,960,083 | +0.65(+0.76%) |
Sep 12, 2019 | 83.77 | 85.01 | 83.00 | 84.73 | 3,521,928 | +0.75(+0.89%) |
Sep 11, 2019 | 83.75 | 84.00 | 82.19 | 83.99 | 2,107,271 | +0.24(+0.28%) |
Sep 10, 2019 | 83.31 | 84.32 | 82.81 | 83.75 | 2,395,242 | +0.79(+0.96%) |
Sep 09, 2019 | 81.15 | 83.31 | 80.96 | 82.96 | 2,775,445 | +2.53(+3.14%) |
Sep 06, 2019 | 80.64 | 80.88 | 80.06 | 80.43 | 1,748,022 | -0.12(-0.15%) |
Sep 05, 2019 | 79.33 | 81.08 | 79.18 | 80.55 | 2,053,247 | +2.15(+2.75%) |
Sep 04, 2019 | 78.66 | 78.86 | 77.84 | 78.40 | 2,559,581 | +0.56(+0.71%) |
Sep 03, 2019 | 78.20 | 78.43 | 77.04 | 77.84 | 2,902,909 | -1.16(-1.47%) |
Aug 30, 2019 | 79.24 | 79.59 | 78.62 | 79.00 | 2,060,302 | +0.36(+0.46%) |
Aug 29, 2019 | 78.09 | 79.00 | 78.02 | 78.63 | 2,041,261 | +1.49(+1.93%) |
Aug 28, 2019 | 75.48 | 77.39 | 75.40 | 77.15 | 1,993,933 | +1.35(+1.78%) |
Aug 27, 2019 | 77.36 | 77.55 | 75.36 | 75.80 | 2,113,806 | -1.07(-1.39%) |
Aug 26, 2019 | 76.20 | 76.90 | 75.83 | 76.86 | 1,566,787 | +1.07(+1.41%) |
Aug 23, 2019 | 77.63 | 78.33 | 75.40 | 75.80 | 2,382,012 | -2.39(-3.06%) |
Aug 22, 2019 | 78.65 | 79.16 | 77.74 | 78.19 | 2,274,846 | -0.26(-0.34%) |
Aug 21, 2019 | 78.76 | 78.96 | 78.23 | 78.45 | 1,177,066 | +0.73(+0.94%) |
Aug 20, 2019 | 78.92 | 79.03 | 77.62 | 77.72 | 2,015,400 | -1.60(-2.01%) |
Aug 19, 2019 | 79.21 | 79.75 | 78.66 | 79.32 | 2,265,834 | +1.34(+1.72%) |
Aug 16, 2019 | 77.07 | 78.22 | 76.87 | 77.98 | 1,994,622 | +1.67(+2.19%) |
Aug 15, 2019 | 76.55 | 77.59 | 75.94 | 76.31 | 2,322,515 | +0.20(+0.26%) |
Aug 14, 2019 | 77.71 | 78.22 | 76.06 | 76.11 | 3,314,205 | -3.43(-4.31%) |
Aug 13, 2019 | 77.99 | 80.21 | 77.82 | 79.54 | 3,373,855 | +1.39(+1.77%) |
Aug 12, 2019 | 79.03 | 79.43 | 77.80 | 78.15 | 1,878,526 | -1.84(-2.30%) |
Aug 09, 2019 | 80.59 | 80.80 | 79.54 | 79.99 | 2,193,745 | -0.96(-1.18%) |
Aug 08, 2019 | 80.62 | 81.60 | 80.20 | 80.95 | 2,848,389 | +0.74(+0.92%) |
Aug 07, 2019 | 78.92 | 80.43 | 77.85 | 80.21 | 3,097,076 | -0.32(-0.40%) |
Aug 06, 2019 | 79.48 | 80.64 | 78.33 | 80.53 | 3,081,218 | +1.53(+1.94%) |
Aug 05, 2019 | 80.42 | 80.78 | 78.30 | 79.00 | 3,496,767 | -2.95(-3.59%) |
Aug 02, 2019 | 82.72 | 82.72 | 80.51 | 81.94 | 3,072,471 | -0.96(-1.16%) |