Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.06 | 80.26 | 78.51 | 79.16 | 350,691 | -1.43(-1.77%) |
Oct 30, 2019 | 82.86 | 82.94 | 79.78 | 80.59 | 357,198 | -2.56(-3.08%) |
Oct 29, 2019 | 80.12 | 83.20 | 79.33 | 83.15 | 619,314 | +2.44(+3.02%) |
Oct 28, 2019 | 81.29 | 82.59 | 80.14 | 80.71 | 400,606 | -0.40(-0.49%) |
Oct 25, 2019 | 83.07 | 86.09 | 80.87 | 81.11 | 699,200 | -0.41(-0.50%) |
Oct 24, 2019 | 82.59 | 82.71 | 79.78 | 81.52 | 646,866 | -0.88(-1.07%) |
Oct 23, 2019 | 82.51 | 83.72 | 81.98 | 82.40 | 404,959 | -0.17(-0.21%) |
Oct 22, 2019 | 81.34 | 82.67 | 80.70 | 82.57 | 342,996 | +1.42(+1.75%) |
Oct 21, 2019 | 81.87 | 82.27 | 80.75 | 81.15 | 538,952 | +0.04(+0.05%) |
Oct 18, 2019 | 80.63 | 81.73 | 80.44 | 81.11 | 340,300 | +0.09(+0.11%) |
Oct 17, 2019 | 80.65 | 81.75 | 80.62 | 81.02 | 461,486 | +0.10(+0.12%) |
Oct 16, 2019 | 79.54 | 81.16 | 79.34 | 80.92 | 406,288 | +0.98(+1.23%) |
Oct 15, 2019 | 79.70 | 80.41 | 78.58 | 79.94 | 883,656 | +0.58(+0.73%) |
Oct 14, 2019 | 80.15 | 80.15 | 78.80 | 79.36 | 373,421 | -1.01(-1.26%) |
Oct 11, 2019 | 81.12 | 83.02 | 80.15 | 80.37 | 645,000 | +0.51(+0.64%) |
Oct 10, 2019 | 78.63 | 80.05 | 78.31 | 79.86 | 253,841 | +1.68(+2.15%) |
Oct 09, 2019 | 79.61 | 79.72 | 77.42 | 78.18 | 502,171 | -0.67(-0.85%) |
Oct 08, 2019 | 80.40 | 80.68 | 78.59 | 78.85 | 697,708 | -2.64(-3.24%) |
Oct 07, 2019 | 80.59 | 82.63 | 79.80 | 81.49 | 390,099 | +0.50(+0.62%) |
Oct 04, 2019 | 79.49 | 81.15 | 79.13 | 80.99 | 343,100 | +1.63(+2.05%) |
Oct 03, 2019 | 77.94 | 79.37 | 76.62 | 79.36 | 480,554 | +1.22(+1.56%) |
Oct 02, 2019 | 78.86 | 79.08 | 77.75 | 78.14 | 405,186 | -1.63(-2.04%) |
Oct 01, 2019 | 83.00 | 83.80 | 79.66 | 79.77 | 441,788 | -2.39(-2.91%) |
Sep 30, 2019 | 82.36 | 82.94 | 81.79 | 82.16 | 288,454 | +0.16(+0.20%) |
Sep 27, 2019 | 82.09 | 83.34 | 81.56 | 82.00 | 400,100 | +0.17(+0.21%) |
Sep 26, 2019 | 81.80 | 82.08 | 80.70 | 81.83 | 425,168 | +0.12(+0.15%) |
Sep 25, 2019 | 80.32 | 82.00 | 80.32 | 81.71 | 634,457 | +0.82(+1.01%) |
Sep 24, 2019 | 81.46 | 82.60 | 80.71 | 80.89 | 515,174 | +0.01(+0.01%) |
Sep 23, 2019 | 80.02 | 81.60 | 79.56 | 80.88 | 366,918 | +0.41(+0.51%) |
Sep 20, 2019 | 80.22 | 81.23 | 79.83 | 80.47 | 1,204,300 | +0.43(+0.54%) |
Sep 19, 2019 | 81.82 | 82.26 | 79.78 | 80.04 | 471,483 | -1.84(-2.25%) |
Sep 18, 2019 | 82.26 | 82.66 | 81.11 | 81.88 | 366,640 | -0.85(-1.03%) |
Sep 17, 2019 | 82.66 | 82.93 | 81.47 | 82.73 | 458,912 | -0.50(-0.60%) |
Sep 16, 2019 | 82.89 | 84.98 | 82.18 | 83.23 | 779,833 | +0.34(+0.41%) |
Sep 13, 2019 | 82.84 | 83.22 | 81.75 | 82.89 | 439,900 | +0.73(+0.89%) |
Sep 12, 2019 | 82.93 | 83.32 | 81.64 | 82.16 | 429,675 | -1.06(-1.27%) |
Sep 11, 2019 | 81.26 | 83.32 | 80.22 | 83.22 | 521,824 | +2.56(+3.17%) |
Sep 10, 2019 | 78.55 | 81.08 | 78.55 | 80.66 | 467,111 | +2.04(+2.59%) |
Sep 09, 2019 | 76.53 | 78.78 | 76.33 | 78.62 | 465,887 | +2.78(+3.67%) |
Sep 06, 2019 | 75.72 | 76.46 | 74.77 | 75.84 | 253,300 | +0.32(+0.42%) |
Sep 05, 2019 | 73.74 | 75.89 | 73.40 | 75.52 | 388,754 | +2.92(+4.02%) |
Sep 04, 2019 | 72.83 | 73.10 | 71.93 | 72.60 | 499,078 | +0.64(+0.89%) |
Sep 03, 2019 | 72.54 | 73.13 | 70.74 | 71.96 | 427,760 | -1.63(-2.21%) |
Aug 30, 2019 | 74.13 | 74.50 | 72.75 | 73.59 | 256,500 | -0.20(-0.27%) |
Aug 29, 2019 | 73.64 | 75.42 | 73.32 | 73.79 | 315,788 | +1.15(+1.58%) |
Aug 28, 2019 | 70.55 | 72.97 | 70.24 | 72.64 | 242,757 | +1.85(+2.61%) |
Aug 27, 2019 | 72.55 | 72.65 | 70.52 | 70.79 | 238,504 | -1.30(-1.80%) |
Aug 26, 2019 | 71.51 | 72.55 | 70.72 | 72.09 | 293,136 | +1.58(+2.24%) |
Aug 23, 2019 | 73.96 | 74.95 | 70.31 | 70.51 | 447,500 | -3.96(-5.32%) |
Aug 22, 2019 | 74.99 | 75.17 | 73.87 | 74.47 | 157,670 | -0.34(-0.45%) |
Aug 21, 2019 | 75.26 | 76.18 | 74.68 | 74.81 | 342,408 | +0.54(+0.73%) |
Aug 20, 2019 | 74.80 | 75.27 | 74.07 | 74.27 | 285,144 | -0.58(-0.77%) |
Aug 19, 2019 | 74.43 | 75.07 | 73.59 | 74.85 | 500,663 | +1.68(+2.30%) |
Aug 16, 2019 | 70.98 | 73.38 | 70.67 | 73.17 | 478,800 | +2.57(+3.64%) |
Aug 15, 2019 | 71.40 | 71.40 | 69.70 | 70.60 | 336,584 | -0.61(-0.86%) |
Aug 14, 2019 | 72.33 | 73.06 | 70.93 | 71.21 | 525,262 | -2.69(-3.64%) |
Aug 13, 2019 | 71.80 | 74.87 | 71.54 | 73.90 | 417,851 | +1.25(+1.72%) |
Aug 12, 2019 | 74.78 | 75.34 | 72.49 | 72.65 | 402,407 | -2.86(-3.79%) |
Aug 09, 2019 | 76.60 | 76.60 | 75.31 | 75.51 | 329,400 | -1.39(-1.81%) |
Aug 08, 2019 | 75.43 | 76.96 | 74.91 | 76.90 | 428,493 | +2.05(+2.74%) |
Aug 07, 2019 | 72.45 | 75.16 | 72.32 | 74.85 | 485,482 | +0.71(+0.96%) |
Aug 06, 2019 | 73.11 | 74.25 | 72.53 | 74.14 | 488,278 | +1.90(+2.63%) |
Aug 05, 2019 | 73.24 | 73.67 | 71.90 | 72.24 | 620,428 | -2.63(-3.51%) |
Aug 02, 2019 | 75.46 | 76.23 | 73.68 | 74.87 | 370,200 | -1.21(-1.59%) |