Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.69 | 86.36 | 84.35 | 85.06 | 2,710,547 | -1.17(-1.35%) |
Oct 30, 2019 | 86.32 | 86.50 | 85.12 | 86.22 | 1,976,602 | +0.06(+0.07%) |
Oct 29, 2019 | 86.41 | 87.23 | 85.71 | 86.16 | 2,595,862 | -0.65(-0.75%) |
Oct 28, 2019 | 85.16 | 87.01 | 85.16 | 86.81 | 3,120,344 | +1.75(+2.06%) |
Oct 25, 2019 | 83.46 | 85.23 | 82.51 | 85.06 | 3,030,965 | +1.16(+1.38%) |
Oct 24, 2019 | 84.69 | 84.94 | 83.27 | 83.90 | 2,430,601 | -0.74(-0.87%) |
Oct 23, 2019 | 83.82 | 84.70 | 83.74 | 84.64 | 2,179,386 | +0.57(+0.68%) |
Oct 22, 2019 | 83.12 | 84.43 | 82.77 | 84.06 | 2,382,811 | +0.77(+0.92%) |
Oct 21, 2019 | 82.74 | 83.66 | 82.61 | 83.29 | 1,431,701 | +1.39(+1.69%) |
Oct 18, 2019 | 82.02 | 82.56 | 81.70 | 81.91 | 2,392,561 | -0.19(-0.23%) |
Oct 17, 2019 | 82.58 | 83.08 | 81.71 | 82.10 | 1,585,787 | +0.06(+0.08%) |
Oct 16, 2019 | 82.19 | 83.13 | 81.90 | 82.04 | 2,391,655 | -0.17(-0.21%) |
Oct 15, 2019 | 81.22 | 82.77 | 80.52 | 82.21 | 1,694,736 | +1.39(+1.72%) |
Oct 14, 2019 | 80.74 | 81.47 | 80.54 | 80.82 | 2,030,649 | -0.19(-0.24%) |
Oct 11, 2019 | 80.73 | 82.46 | 80.51 | 81.01 | 2,717,957 | +1.63(+2.06%) |
Oct 10, 2019 | 78.35 | 80.09 | 78.21 | 79.38 | 1,811,574 | +1.22(+1.56%) |
Oct 09, 2019 | 77.69 | 78.58 | 77.55 | 78.16 | 1,817,035 | +1.18(+1.53%) |
Oct 08, 2019 | 78.17 | 78.90 | 76.95 | 76.98 | 2,150,487 | -2.26(-2.85%) |
Oct 07, 2019 | 79.35 | 80.22 | 79.23 | 79.24 | 1,459,762 | -0.40(-0.50%) |
Oct 04, 2019 | 78.38 | 79.70 | 78.14 | 79.65 | 2,208,923 | +1.36(+1.74%) |
Oct 03, 2019 | 78.53 | 78.71 | 76.37 | 78.29 | 3,137,281 | -0.38(-0.49%) |
Oct 02, 2019 | 80.38 | 80.40 | 78.37 | 78.67 | 2,527,300 | -2.57(-3.17%) |
Oct 01, 2019 | 83.62 | 84.01 | 81.06 | 81.24 | 1,729,399 | -1.74(-2.10%) |
Sep 30, 2019 | 83.31 | 83.78 | 82.88 | 82.98 | 1,924,135 | -0.33(-0.39%) |
Sep 27, 2019 | 83.73 | 84.15 | 82.78 | 83.31 | 1,487,854 | +0.19(+0.23%) |
Sep 26, 2019 | 83.39 | 83.86 | 82.82 | 83.12 | 1,794,300 | -0.15(-0.18%) |
Sep 25, 2019 | 83.22 | 83.87 | 82.30 | 83.27 | 2,329,282 | -0.05(-0.07%) |
Sep 24, 2019 | 85.03 | 85.12 | 82.93 | 83.32 | 3,740,040 | -1.37(-1.62%) |
Sep 23, 2019 | 83.98 | 84.99 | 83.66 | 84.69 | 1,976,249 | +0.10(+0.12%) |
Sep 20, 2019 | 85.13 | 85.91 | 84.58 | 84.59 | 3,116,480 | -0.48(-0.57%) |
Sep 19, 2019 | 85.61 | 86.41 | 85.06 | 85.07 | 1,507,667 | -0.57(-0.67%) |
Sep 18, 2019 | 85.23 | 85.98 | 84.38 | 85.65 | 1,592,487 | +0.06(+0.07%) |
Sep 17, 2019 | 85.85 | 85.91 | 84.62 | 85.58 | 2,073,389 | -0.47(-0.54%) |
Sep 16, 2019 | 84.73 | 86.09 | 84.51 | 86.05 | 2,633,533 | +0.66(+0.77%) |
Sep 13, 2019 | 85.67 | 86.34 | 84.94 | 85.39 | 1,959,832 | +0.65(+0.76%) |
Sep 12, 2019 | 83.78 | 85.02 | 83.01 | 84.75 | 3,521,478 | +0.75(+0.89%) |
Sep 11, 2019 | 83.76 | 84.01 | 82.20 | 84.00 | 2,107,002 | +0.24(+0.28%) |
Sep 10, 2019 | 83.32 | 84.33 | 82.82 | 83.76 | 2,394,936 | +0.79(+0.96%) |
Sep 09, 2019 | 81.16 | 83.32 | 80.97 | 82.97 | 2,775,090 | +2.53(+3.14%) |
Sep 06, 2019 | 80.65 | 80.89 | 80.07 | 80.44 | 1,747,798 | -0.12(-0.15%) |
Sep 05, 2019 | 79.34 | 81.09 | 79.19 | 80.56 | 2,052,984 | +2.15(+2.75%) |
Sep 04, 2019 | 78.67 | 78.87 | 77.85 | 78.41 | 2,559,253 | +0.56(+0.71%) |
Sep 03, 2019 | 78.21 | 78.44 | 77.05 | 77.85 | 2,902,537 | -1.16(-1.47%) |
Aug 30, 2019 | 79.25 | 79.60 | 78.63 | 79.01 | 2,060,038 | +0.36(+0.46%) |
Aug 29, 2019 | 78.10 | 79.01 | 78.03 | 78.64 | 2,040,999 | +1.49(+1.93%) |
Aug 28, 2019 | 75.49 | 77.40 | 75.40 | 77.16 | 1,993,678 | +1.35(+1.78%) |
Aug 27, 2019 | 77.37 | 77.56 | 75.37 | 75.81 | 2,113,536 | -1.07(-1.39%) |
Aug 26, 2019 | 76.21 | 76.91 | 75.84 | 76.87 | 1,566,586 | +1.07(+1.41%) |
Aug 23, 2019 | 77.64 | 78.34 | 75.41 | 75.81 | 2,381,707 | -2.39(-3.06%) |
Aug 22, 2019 | 78.66 | 79.17 | 77.75 | 78.20 | 2,274,554 | -0.26(-0.34%) |
Aug 21, 2019 | 78.77 | 78.97 | 78.24 | 78.46 | 1,176,915 | +0.73(+0.94%) |
Aug 20, 2019 | 78.93 | 79.04 | 77.63 | 77.73 | 2,015,142 | -1.60(-2.01%) |
Aug 19, 2019 | 79.22 | 79.76 | 78.67 | 79.33 | 2,265,543 | +1.34(+1.72%) |
Aug 16, 2019 | 77.08 | 78.23 | 76.88 | 77.99 | 1,994,367 | +1.67(+2.19%) |
Aug 15, 2019 | 76.56 | 77.60 | 75.95 | 76.32 | 2,322,218 | +0.20(+0.26%) |
Aug 14, 2019 | 77.72 | 78.23 | 76.07 | 76.12 | 3,313,781 | -3.43(-4.31%) |
Aug 13, 2019 | 78.00 | 80.22 | 77.83 | 79.55 | 3,373,423 | +1.39(+1.77%) |
Aug 12, 2019 | 79.04 | 79.44 | 77.81 | 78.16 | 1,878,286 | -1.84(-2.30%) |
Aug 09, 2019 | 80.60 | 80.81 | 79.56 | 80.00 | 2,193,464 | -0.96(-1.18%) |
Aug 08, 2019 | 80.63 | 81.61 | 80.21 | 80.96 | 2,848,025 | +0.74(+0.92%) |
Aug 07, 2019 | 78.93 | 80.44 | 77.86 | 80.22 | 3,096,680 | -0.32(-0.40%) |
Aug 06, 2019 | 79.49 | 80.65 | 78.34 | 80.54 | 3,080,823 | +1.53(+1.94%) |
Aug 05, 2019 | 80.43 | 80.79 | 78.31 | 79.01 | 3,496,320 | -2.95(-3.59%) |
Aug 02, 2019 | 82.73 | 82.73 | 80.52 | 81.95 | 3,072,078 | -0.96(-1.16%) |