Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.94 | 85.94 | 85.37 | 85.79 | 9,773 | -0.48(-0.56%) |
Oct 30, 2019 | 85.96 | 86.36 | 85.79 | 86.27 | 23,869 | +0.01(+0.02%) |
Oct 29, 2019 | 86.07 | 86.46 | 86.07 | 86.26 | 4,332 | +0.09(+0.10%) |
Oct 28, 2019 | 86.24 | 86.29 | 86.17 | 86.17 | 4,860 | +0.35(+0.40%) |
Oct 25, 2019 | 85.41 | 85.94 | 85.41 | 85.82 | 7,611 | +0.35(+0.41%) |
Oct 24, 2019 | 85.52 | 85.59 | 85.11 | 85.48 | 4,503 | +0.18(+0.21%) |
Oct 23, 2019 | 84.82 | 85.29 | 84.82 | 85.29 | 61,005 | +0.28(+0.33%) |
Oct 22, 2019 | 85.45 | 85.45 | 85.01 | 85.01 | 52,045 | -0.15(-0.18%) |
Oct 21, 2019 | 84.99 | 85.19 | 84.99 | 85.16 | 6,660 | +0.59(+0.69%) |
Oct 18, 2019 | 84.46 | 84.74 | 84.41 | 84.57 | 100,453 | -0.11(-0.13%) |
Oct 17, 2019 | 84.86 | 84.96 | 84.63 | 84.68 | 47,033 | +0.32(+0.38%) |
Oct 16, 2019 | 84.47 | 84.61 | 84.25 | 84.36 | 10,015 | -0.25(-0.30%) |
Oct 15, 2019 | 84.08 | 84.75 | 84.08 | 84.61 | 33,013 | +0.77(+0.92%) |
Oct 14, 2019 | 83.69 | 83.92 | 83.62 | 83.84 | 56,195 | -0.21(-0.26%) |
Oct 11, 2019 | 84.19 | 84.67 | 83.98 | 84.05 | 205,410 | +1.16(+1.40%) |
Oct 10, 2019 | 82.57 | 83.02 | 82.56 | 82.89 | 13,335 | +0.56(+0.68%) |
Oct 09, 2019 | 82.12 | 82.59 | 82.12 | 82.34 | 30,729 | +0.69(+0.85%) |
Oct 08, 2019 | 82.12 | 82.35 | 81.63 | 81.65 | 171,396 | -1.51(-1.82%) |
Oct 07, 2019 | 83.21 | 83.47 | 83.16 | 83.16 | 3,052 | -0.35(-0.42%) |
Oct 04, 2019 | 82.66 | 83.51 | 82.66 | 83.51 | 13,293 | +0.99(+1.20%) |
Oct 03, 2019 | 81.92 | 82.52 | 81.15 | 82.52 | 62,559 | +0.63(+0.77%) |
Oct 02, 2019 | 82.43 | 82.43 | 81.65 | 81.89 | 15,597 | -1.51(-1.81%) |
Oct 01, 2019 | 84.96 | 84.98 | 83.40 | 83.40 | 19,999 | -1.28(-1.51%) |
Sep 30, 2019 | 84.76 | 84.85 | 84.68 | 84.68 | 61,529 | +0.45(+0.53%) |
Sep 27, 2019 | 85.00 | 85.00 | 84.10 | 84.23 | 6,539 | -0.47(-0.55%) |
Sep 26, 2019 | 84.92 | 84.92 | 84.44 | 84.70 | 6,642 | -0.21(-0.25%) |
Sep 25, 2019 | 84.45 | 85.00 | 84.22 | 84.91 | 5,873 | +0.59(+0.70%) |
Sep 24, 2019 | 85.24 | 85.30 | 84.14 | 84.32 | 8,975 | -0.81(-0.95%) |
Sep 23, 2019 | 85.11 | 85.26 | 85.09 | 85.13 | 14,500 | +0.02(+0.02%) |
Sep 20, 2019 | 85.65 | 85.72 | 85.11 | 85.11 | 5,919 | -0.42(-0.49%) |
Sep 19, 2019 | 85.80 | 85.95 | 85.51 | 85.53 | 20,727 | -0.20(-0.23%) |
Sep 18, 2019 | 85.71 | 85.73 | 85.05 | 85.73 | 14,110 | -0.14(-0.16%) |
Sep 17, 2019 | 85.67 | 85.87 | 85.47 | 85.86 | 30,914 | +0.05(+0.05%) |
Sep 16, 2019 | 85.49 | 85.82 | 85.39 | 85.82 | 15,639 | +0.19(+0.22%) |
Sep 13, 2019 | 85.92 | 86.06 | 85.57 | 85.63 | 48,650 | -0.01(-0.01%) |
Sep 12, 2019 | 85.79 | 85.86 | 85.40 | 85.64 | 16,672 | +0.14(+0.16%) |
Sep 11, 2019 | 84.91 | 85.50 | 84.59 | 85.50 | 15,566 | +0.70(+0.82%) |
Sep 10, 2019 | 84.26 | 84.81 | 84.16 | 84.81 | 103,294 | +0.25(+0.30%) |
Sep 09, 2019 | 84.51 | 84.56 | 84.25 | 84.56 | 273,657 | +0.37(+0.44%) |
Sep 06, 2019 | 84.45 | 84.45 | 84.18 | 84.19 | 7,103 | +0.10(+0.11%) |
Sep 05, 2019 | 84.35 | 84.35 | 84.04 | 84.09 | 21,517 | +1.16(+1.40%) |
Sep 04, 2019 | 82.54 | 82.96 | 82.54 | 82.93 | 12,526 | +0.94(+1.14%) |
Sep 03, 2019 | 81.95 | 82.12 | 81.58 | 81.99 | 12,609 | -0.62(-0.76%) |
Aug 30, 2019 | 82.89 | 82.89 | 82.46 | 82.61 | 2,260 | +0.17(+0.21%) |
Aug 29, 2019 | 82.20 | 82.50 | 82.13 | 82.44 | 4,646 | +1.11(+1.37%) |
Aug 28, 2019 | 80.45 | 81.38 | 80.38 | 81.33 | 33,349 | +0.54(+0.67%) |
Aug 27, 2019 | 81.61 | 81.73 | 80.75 | 80.79 | 18,381 | -0.33(-0.40%) |
Aug 26, 2019 | 81.24 | 81.28 | 80.73 | 81.12 | 25,826 | +0.65(+0.81%) |
Aug 23, 2019 | 82.12 | 82.62 | 80.22 | 80.47 | 57,476 | -2.20(-2.66%) |
Aug 22, 2019 | 82.34 | 82.78 | 82.26 | 82.67 | 11,001 | -0.03(-0.04%) |
Aug 21, 2019 | 82.65 | 82.75 | 82.53 | 82.70 | 7,945 | +0.64(+0.78%) |
Aug 20, 2019 | 82.24 | 82.49 | 82.06 | 82.06 | 4,585 | -0.60(-0.73%) |
Aug 19, 2019 | 82.77 | 82.77 | 82.66 | 82.66 | 1,542 | +0.98(+1.21%) |
Aug 16, 2019 | 80.86 | 81.74 | 80.86 | 81.67 | 4,412 | +1.22(+1.51%) |
Aug 15, 2019 | 80.66 | 80.67 | 80.21 | 80.46 | 4,389 | -0.01(-0.01%) |
Aug 14, 2019 | 81.67 | 81.67 | 80.35 | 80.47 | 13,297 | -2.42(-2.91%) |
Aug 13, 2019 | 82.00 | 83.25 | 81.99 | 82.88 | 38,567 | +1.09(+1.33%) |
Aug 12, 2019 | 82.32 | 82.32 | 81.73 | 81.80 | 8,512 | -1.25(-1.50%) |
Aug 09, 2019 | 83.41 | 83.41 | 82.75 | 83.04 | 23,033 | -0.76(-0.91%) |
Aug 08, 2019 | 82.78 | 83.81 | 82.78 | 83.80 | 338,294 | +1.47(+1.78%) |
Aug 07, 2019 | 81.20 | 82.33 | 81.02 | 82.33 | 50,933 | +0.17(+0.20%) |
Aug 06, 2019 | 81.66 | 82.17 | 81.24 | 82.17 | 14,193 | +0.99(+1.22%) |
Aug 05, 2019 | 82.37 | 82.37 | 80.85 | 81.17 | 12,186 | -2.45(-2.93%) |
Aug 02, 2019 | 84.00 | 84.00 | 83.23 | 83.63 | 254,554 | -0.81(-0.96%) |