Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.21 | 83.21 | 82.73 | 83.10 | 25,534 | -0.15(-0.18%) |
Oct 30, 2019 | 82.97 | 83.37 | 82.70 | 83.24 | 27,772 | +0.17(+0.21%) |
Oct 29, 2019 | 83.18 | 83.31 | 83.03 | 83.07 | 25,595 | -0.06(-0.07%) |
Oct 28, 2019 | 83.15 | 83.17 | 83.03 | 83.12 | 22,021 | +0.32(+0.39%) |
Oct 25, 2019 | 82.51 | 82.93 | 82.51 | 82.80 | 22,693 | +0.29(+0.35%) |
Oct 24, 2019 | 82.36 | 82.52 | 82.22 | 82.52 | 44,063 | +0.19(+0.23%) |
Oct 23, 2019 | 82.30 | 82.32 | 82.04 | 82.32 | 27,368 | +0.15(+0.18%) |
Oct 22, 2019 | 82.77 | 82.77 | 82.17 | 82.18 | 41,615 | -0.33(-0.40%) |
Oct 21, 2019 | 82.51 | 82.51 | 82.32 | 82.51 | 22,598 | +0.42(+0.52%) |
Oct 18, 2019 | 82.28 | 82.28 | 81.77 | 82.08 | 42,347 | -0.17(-0.21%) |
Oct 17, 2019 | 82.23 | 82.48 | 82.10 | 82.26 | 25,915 | +0.18(+0.22%) |
Oct 16, 2019 | 81.96 | 82.15 | 81.94 | 82.08 | 71,645 | -0.08(-0.10%) |
Oct 15, 2019 | 81.87 | 82.33 | 81.87 | 82.16 | 29,661 | +0.63(+0.77%) |
Oct 14, 2019 | 81.33 | 81.75 | 81.26 | 81.53 | 98,782 | -0.05(-0.06%) |
Oct 11, 2019 | 81.73 | 82.21 | 81.58 | 81.58 | 71,230 | +0.71(+0.87%) |
Oct 10, 2019 | 80.42 | 81.12 | 80.42 | 80.87 | 13,132 | +0.53(+0.66%) |
Oct 09, 2019 | 80.52 | 80.64 | 80.10 | 80.34 | 57,943 | +0.56(+0.70%) |
Oct 08, 2019 | 80.06 | 80.55 | 79.75 | 79.78 | 39,281 | -1.14(-1.41%) |
Oct 07, 2019 | 81.34 | 81.42 | 80.85 | 80.92 | 66,536 | -0.36(-0.44%) |
Oct 04, 2019 | 80.50 | 81.29 | 80.50 | 81.28 | 26,168 | +1.19(+1.48%) |
Oct 03, 2019 | 79.54 | 80.10 | 78.73 | 80.10 | 48,427 | +0.53(+0.66%) |
Oct 02, 2019 | 79.99 | 79.99 | 79.17 | 79.57 | 602,618 | -1.20(-1.48%) |
Oct 01, 2019 | 82.12 | 82.12 | 80.77 | 80.77 | 64,847 | -0.98(-1.19%) |
Sep 30, 2019 | 81.59 | 81.89 | 81.59 | 81.74 | 32,046 | +0.46(+0.57%) |
Sep 27, 2019 | 81.84 | 81.84 | 80.90 | 81.28 | 22,368 | -0.45(-0.55%) |
Sep 26, 2019 | 81.74 | 81.94 | 81.37 | 81.73 | 19,933 | -0.02(-0.02%) |
Sep 25, 2019 | 81.43 | 81.91 | 81.12 | 81.75 | 36,755 | +0.32(+0.40%) |
Sep 24, 2019 | 82.28 | 82.34 | 81.20 | 81.43 | 24,959 | -0.45(-0.55%) |
Sep 23, 2019 | 81.84 | 82.07 | 81.62 | 81.88 | 31,231 | -0.01(-0.01%) |
Sep 20, 2019 | 82.40 | 82.40 | 81.85 | 81.89 | 35,832 | -0.26(-0.31%) |
Sep 19, 2019 | 82.44 | 82.57 | 82.15 | 82.15 | 51,422 | -0.01(-0.01%) |
Sep 18, 2019 | 82.10 | 82.16 | 81.43 | 82.16 | 18,742 | +0.03(+0.03%) |
Sep 17, 2019 | 81.85 | 82.13 | 81.83 | 82.13 | 51,970 | +0.31(+0.38%) |
Sep 16, 2019 | 81.96 | 81.96 | 81.67 | 81.82 | 30,506 | -0.25(-0.30%) |
Sep 13, 2019 | 82.26 | 82.30 | 81.92 | 82.07 | 23,888 | -0.14(-0.18%) |
Sep 12, 2019 | 82.33 | 82.47 | 82.04 | 82.21 | 31,052 | +0.59(+0.72%) |
Sep 11, 2019 | 81.58 | 81.85 | 81.55 | 81.62 | 38,149 | +0.30(+0.37%) |
Sep 10, 2019 | 81.21 | 81.35 | 80.88 | 81.32 | 15,586 | -0.31(-0.38%) |
Sep 09, 2019 | 82.41 | 82.41 | 81.46 | 81.63 | 32,072 | -0.30(-0.37%) |
Sep 06, 2019 | 81.69 | 81.94 | 81.65 | 81.94 | 43,324 | +0.10(+0.12%) |
Sep 05, 2019 | 81.58 | 81.95 | 81.14 | 81.84 | 618,853 | +1.11(+1.37%) |
Sep 04, 2019 | 80.68 | 80.73 | 80.29 | 80.73 | 30,095 | +0.90(+1.13%) |
Sep 03, 2019 | 79.77 | 79.87 | 79.47 | 79.83 | 106,668 | -0.41(-0.51%) |
Aug 30, 2019 | 80.84 | 80.84 | 80.05 | 80.24 | 6,949 | +0.08(+0.10%) |
Aug 29, 2019 | 80.18 | 80.29 | 79.85 | 80.16 | 15,114 | +0.88(+1.11%) |
Aug 28, 2019 | 78.72 | 79.28 | 78.52 | 79.28 | 9,990 | +0.45(+0.58%) |
Aug 27, 2019 | 79.49 | 79.49 | 78.67 | 78.82 | 26,923 | -0.49(-0.62%) |
Aug 26, 2019 | 78.88 | 79.31 | 77.80 | 79.31 | 93,825 | +0.89(+1.14%) |
Aug 23, 2019 | 80.14 | 80.17 | 77.86 | 78.42 | 21,390 | -1.71(-2.14%) |
Aug 22, 2019 | 80.16 | 80.21 | 79.75 | 80.13 | 26,940 | +0.11(+0.14%) |
Aug 21, 2019 | 79.99 | 80.09 | 79.91 | 80.02 | 28,127 | +0.58(+0.73%) |
Aug 20, 2019 | 80.11 | 80.11 | 79.44 | 79.44 | 17,780 | -0.64(-0.80%) |
Aug 19, 2019 | 79.88 | 80.19 | 79.85 | 80.08 | 25,132 | +0.91(+1.15%) |
Aug 16, 2019 | 78.68 | 79.20 | 78.68 | 79.16 | 37,678 | +0.97(+1.25%) |
Aug 15, 2019 | 78.27 | 78.27 | 77.79 | 78.19 | 20,186 | +0.27(+0.35%) |
Aug 14, 2019 | 78.71 | 79.13 | 77.88 | 77.92 | 15,388 | -2.05(-2.56%) |
Aug 13, 2019 | 78.74 | 80.32 | 78.74 | 79.97 | 18,852 | +1.04(+1.32%) |
Aug 12, 2019 | 79.91 | 79.91 | 78.74 | 78.93 | 16,048 | -0.89(-1.12%) |
Aug 09, 2019 | 80.47 | 80.47 | 79.39 | 79.82 | 11,075 | -0.38(-0.48%) |
Aug 08, 2019 | 79.13 | 80.25 | 79.13 | 80.21 | 173,315 | +1.31(+1.66%) |
Aug 07, 2019 | 77.84 | 79.09 | 77.30 | 78.90 | 24,903 | +0.28(+0.35%) |
Aug 06, 2019 | 78.23 | 78.73 | 77.71 | 78.62 | 109,155 | +1.04(+1.34%) |
Aug 05, 2019 | 79.20 | 79.20 | 77.08 | 77.58 | 40,260 | -2.33(-2.91%) |
Aug 02, 2019 | 80.12 | 80.19 | 79.57 | 79.91 | 10,424 | -0.45(-0.57%) |