Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 79.28 | 80.01 | 77.58 | 79.17 | 471,075 | -0.84(-1.05%) |
Oct 30, 2019 | 82.88 | 82.88 | 79.96 | 80.01 | 740,417 | -3.30(-3.96%) |
Oct 29, 2019 | 80.92 | 83.52 | 80.79 | 83.31 | 1,024,907 | +2.54(+3.14%) |
Oct 28, 2019 | 77.41 | 81.51 | 76.12 | 80.78 | 1,029,228 | +4.12(+5.38%) |
Oct 25, 2019 | 75.94 | 77.48 | 75.58 | 76.65 | 656,725 | +0.44(+0.57%) |
Oct 24, 2019 | 76.93 | 77.41 | 75.47 | 76.22 | 472,487 | -0.14(-0.18%) |
Oct 23, 2019 | 74.56 | 76.68 | 74.56 | 76.36 | 369,647 | +1.41(+1.88%) |
Oct 22, 2019 | 74.72 | 76.28 | 74.00 | 74.95 | 488,936 | +0.15(+0.20%) |
Oct 21, 2019 | 74.73 | 75.96 | 74.56 | 74.80 | 594,795 | +0.88(+1.19%) |
Oct 18, 2019 | 73.98 | 74.61 | 73.78 | 73.92 | 629,382 | -0.12(-0.16%) |
Oct 17, 2019 | 75.42 | 75.86 | 73.95 | 74.04 | 524,063 | -0.90(-1.20%) |
Oct 16, 2019 | 75.62 | 76.83 | 74.86 | 74.94 | 459,504 | -0.52(-0.68%) |
Oct 15, 2019 | 74.73 | 76.09 | 73.84 | 75.45 | 364,215 | +0.83(+1.12%) |
Oct 14, 2019 | 74.72 | 74.98 | 73.45 | 74.62 | 334,284 | -0.67(-0.90%) |
Oct 11, 2019 | 73.84 | 76.03 | 73.84 | 75.30 | 618,284 | +2.88(+3.98%) |
Oct 10, 2019 | 71.96 | 73.17 | 71.94 | 72.41 | 488,533 | +0.80(+1.12%) |
Oct 09, 2019 | 71.65 | 72.08 | 70.45 | 71.61 | 787,838 | +0.45(+0.63%) |
Oct 08, 2019 | 73.14 | 73.35 | 71.09 | 71.16 | 661,181 | -3.00(-4.05%) |
Oct 07, 2019 | 75.18 | 75.50 | 73.91 | 74.17 | 646,194 | -1.63(-2.14%) |
Oct 04, 2019 | 74.72 | 75.90 | 74.25 | 75.79 | 548,061 | +0.91(+1.22%) |
Oct 03, 2019 | 74.94 | 75.47 | 73.12 | 74.88 | 683,422 | -0.66(-0.88%) |
Oct 02, 2019 | 77.97 | 77.97 | 75.50 | 75.54 | 475,531 | -3.42(-4.33%) |
Oct 01, 2019 | 82.93 | 83.25 | 78.74 | 78.96 | 401,776 | -3.65(-4.42%) |
Sep 30, 2019 | 82.20 | 83.19 | 81.55 | 82.61 | 359,480 | +0.41(+0.49%) |
Sep 27, 2019 | 82.39 | 83.22 | 81.73 | 82.20 | 324,679 | -0.03(-0.04%) |
Sep 26, 2019 | 83.01 | 83.72 | 82.02 | 82.23 | 293,925 | -1.09(-1.31%) |
Sep 25, 2019 | 82.58 | 83.51 | 81.79 | 83.32 | 322,307 | +0.81(+0.98%) |
Sep 24, 2019 | 84.71 | 85.02 | 82.33 | 82.51 | 574,044 | -2.05(-2.43%) |
Sep 23, 2019 | 83.77 | 85.22 | 83.50 | 84.56 | 418,733 | -0.33(-0.39%) |
Sep 20, 2019 | 85.48 | 86.43 | 84.71 | 84.89 | 708,887 | -0.30(-0.35%) |
Sep 19, 2019 | 85.85 | 86.77 | 85.02 | 85.19 | 365,007 | -0.85(-0.99%) |
Sep 18, 2019 | 85.35 | 86.16 | 84.71 | 86.04 | 544,792 | -0.19(-0.22%) |
Sep 17, 2019 | 87.19 | 87.26 | 85.08 | 86.23 | 723,375 | -1.39(-1.58%) |
Sep 16, 2019 | 87.23 | 88.40 | 87.15 | 87.62 | 530,121 | -0.27(-0.30%) |
Sep 13, 2019 | 88.75 | 89.19 | 86.92 | 87.88 | 534,944 | +0.46(+0.52%) |
Sep 12, 2019 | 87.13 | 88.23 | 85.75 | 87.43 | 541,286 | -0.02(-0.02%) |
Sep 11, 2019 | 86.16 | 87.87 | 84.17 | 87.45 | 602,683 | +1.83(+2.14%) |
Sep 10, 2019 | 82.94 | 85.79 | 82.85 | 85.61 | 904,204 | +3.30(+4.01%) |
Sep 09, 2019 | 78.86 | 82.86 | 78.55 | 82.31 | 552,518 | +4.38(+5.62%) |
Sep 06, 2019 | 78.06 | 78.75 | 77.02 | 77.93 | 440,305 | -0.11(-0.14%) |
Sep 05, 2019 | 76.55 | 79.11 | 76.55 | 78.04 | 474,339 | +2.69(+3.56%) |
Sep 04, 2019 | 75.34 | 75.69 | 74.81 | 75.36 | 483,922 | +1.05(+1.41%) |
Sep 03, 2019 | 75.18 | 75.35 | 73.53 | 74.31 | 393,440 | -1.65(-2.17%) |
Aug 30, 2019 | 75.59 | 76.65 | 75.50 | 75.95 | 381,181 | +0.84(+1.12%) |
Aug 29, 2019 | 75.28 | 75.96 | 74.89 | 75.11 | 384,268 | +0.74(+1.00%) |
Aug 28, 2019 | 73.69 | 74.93 | 73.53 | 74.36 | 459,705 | +0.19(+0.25%) |
Aug 27, 2019 | 74.93 | 75.64 | 73.98 | 74.18 | 464,658 | -0.24(-0.32%) |
Aug 26, 2019 | 74.94 | 74.94 | 73.95 | 74.41 | 459,972 | +0.44(+0.59%) |
Aug 23, 2019 | 75.06 | 75.55 | 73.24 | 73.98 | 523,543 | -1.85(-2.44%) |
Aug 22, 2019 | 75.70 | 76.82 | 75.39 | 75.83 | 342,135 | +0.62(+0.83%) |
Aug 21, 2019 | 75.99 | 76.74 | 75.17 | 75.21 | 246,997 | +0.09(+0.12%) |
Aug 20, 2019 | 75.72 | 75.74 | 74.70 | 75.12 | 548,121 | -0.91(-1.20%) |
Aug 19, 2019 | 76.67 | 76.85 | 75.60 | 76.03 | 407,329 | +0.76(+1.01%) |
Aug 16, 2019 | 74.43 | 75.87 | 74.31 | 75.27 | 474,408 | +1.44(+1.95%) |
Aug 15, 2019 | 76.69 | 77.13 | 73.70 | 73.83 | 585,353 | -2.28(-3.00%) |
Aug 14, 2019 | 76.32 | 76.99 | 75.15 | 76.11 | 692,240 | -2.44(-3.10%) |
Aug 13, 2019 | 78.71 | 81.37 | 78.41 | 78.55 | 578,863 | -0.38(-0.48%) |
Aug 12, 2019 | 78.23 | 79.06 | 77.47 | 78.92 | 768,208 | -0.39(-0.49%) |
Aug 09, 2019 | 79.47 | 79.89 | 78.64 | 79.31 | 481,067 | -1.09(-1.36%) |
Aug 08, 2019 | 79.21 | 80.45 | 78.69 | 80.40 | 519,182 | +2.00(+2.55%) |
Aug 07, 2019 | 77.66 | 78.96 | 77.20 | 78.40 | 473,349 | -1.80(-2.25%) |
Aug 06, 2019 | 78.91 | 80.33 | 78.54 | 80.20 | 1,018,685 | +2.22(+2.85%) |
Aug 05, 2019 | 77.72 | 80.06 | 77.38 | 77.98 | 1,066,372 | -2.10(-2.63%) |
Aug 02, 2019 | 81.08 | 81.16 | 79.41 | 80.08 | 901,921 | -1.60(-1.96%) |