Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.06 | 86.72 | 84.71 | 85.41 | 2,699,133 | -1.17(-1.35%) |
Oct 30, 2019 | 86.69 | 86.86 | 85.48 | 86.59 | 1,968,279 | +0.06(+0.07%) |
Oct 29, 2019 | 86.77 | 87.60 | 86.07 | 86.52 | 2,584,932 | -0.65(-0.75%) |
Oct 28, 2019 | 85.52 | 87.37 | 85.52 | 87.17 | 3,107,205 | +1.76(+2.06%) |
Oct 25, 2019 | 83.81 | 85.59 | 82.86 | 85.41 | 3,018,202 | +1.16(+1.38%) |
Oct 24, 2019 | 85.05 | 85.30 | 83.62 | 84.25 | 2,420,366 | -0.74(-0.87%) |
Oct 23, 2019 | 84.18 | 85.06 | 84.10 | 84.99 | 2,170,209 | +0.58(+0.68%) |
Oct 22, 2019 | 83.47 | 84.78 | 83.12 | 84.42 | 2,372,778 | +0.77(+0.92%) |
Oct 21, 2019 | 83.09 | 84.01 | 82.96 | 83.65 | 1,425,673 | +1.39(+1.69%) |
Oct 18, 2019 | 82.36 | 82.91 | 82.04 | 82.25 | 2,382,486 | -0.19(-0.23%) |
Oct 17, 2019 | 82.93 | 83.44 | 82.05 | 82.45 | 1,579,109 | +0.06(+0.08%) |
Oct 16, 2019 | 82.54 | 83.48 | 82.25 | 82.38 | 2,381,585 | -0.17(-0.21%) |
Oct 15, 2019 | 81.56 | 83.12 | 80.86 | 82.56 | 1,687,600 | +1.39(+1.72%) |
Oct 14, 2019 | 81.08 | 81.81 | 80.88 | 81.16 | 2,022,098 | -0.19(-0.24%) |
Oct 11, 2019 | 81.07 | 82.80 | 80.85 | 81.36 | 2,706,512 | +1.64(+2.06%) |
Oct 10, 2019 | 78.68 | 80.43 | 78.54 | 79.72 | 1,803,946 | +1.23(+1.56%) |
Oct 09, 2019 | 78.01 | 78.91 | 77.88 | 78.49 | 1,809,384 | +1.18(+1.53%) |
Oct 08, 2019 | 78.50 | 79.23 | 77.27 | 77.31 | 2,141,432 | -2.27(-2.85%) |
Oct 07, 2019 | 79.68 | 80.56 | 79.56 | 79.58 | 1,453,616 | -0.40(-0.50%) |
Oct 04, 2019 | 78.71 | 80.04 | 78.47 | 79.98 | 2,199,621 | +1.36(+1.74%) |
Oct 03, 2019 | 78.87 | 79.04 | 76.69 | 78.62 | 3,124,070 | -0.38(-0.49%) |
Oct 02, 2019 | 80.72 | 80.74 | 78.70 | 79.00 | 2,516,658 | -2.58(-3.17%) |
Oct 01, 2019 | 83.98 | 84.36 | 81.40 | 81.59 | 1,722,117 | -1.75(-2.10%) |
Sep 30, 2019 | 83.67 | 84.13 | 83.23 | 83.34 | 1,916,033 | -0.33(-0.39%) |
Sep 27, 2019 | 84.09 | 84.51 | 83.13 | 83.67 | 1,481,589 | +0.19(+0.23%) |
Sep 26, 2019 | 83.74 | 84.21 | 83.17 | 83.47 | 1,786,744 | -0.15(-0.18%) |
Sep 25, 2019 | 83.57 | 84.22 | 82.65 | 83.62 | 2,319,474 | -0.06(-0.07%) |
Sep 24, 2019 | 85.39 | 85.48 | 83.28 | 83.67 | 3,724,291 | -1.37(-1.62%) |
Sep 23, 2019 | 84.33 | 85.35 | 84.01 | 85.05 | 1,967,927 | +0.10(+0.12%) |
Sep 20, 2019 | 85.49 | 86.28 | 84.94 | 84.95 | 3,103,357 | -0.49(-0.57%) |
Sep 19, 2019 | 85.97 | 86.77 | 85.41 | 85.43 | 1,501,319 | -0.58(-0.67%) |
Sep 18, 2019 | 85.59 | 86.34 | 84.74 | 86.01 | 1,585,782 | +0.06(+0.07%) |
Sep 17, 2019 | 86.21 | 86.28 | 84.98 | 85.95 | 2,064,658 | -0.47(-0.54%) |
Sep 16, 2019 | 85.08 | 86.46 | 84.87 | 86.41 | 2,622,444 | +0.66(+0.77%) |
Sep 13, 2019 | 86.03 | 86.70 | 85.30 | 85.75 | 1,951,580 | +0.65(+0.76%) |
Sep 12, 2019 | 84.13 | 85.38 | 83.36 | 85.10 | 3,506,649 | +0.75(+0.89%) |
Sep 11, 2019 | 84.11 | 84.36 | 82.55 | 84.35 | 2,098,129 | +0.24(+0.28%) |
Sep 10, 2019 | 83.67 | 84.69 | 83.17 | 84.11 | 2,384,851 | +0.80(+0.96%) |
Sep 09, 2019 | 81.50 | 83.67 | 81.31 | 83.32 | 2,763,405 | +2.54(+3.14%) |
Sep 06, 2019 | 80.99 | 81.23 | 80.41 | 80.78 | 1,740,439 | -0.12(-0.15%) |
Sep 05, 2019 | 79.67 | 81.43 | 79.53 | 80.90 | 2,044,340 | +2.16(+2.75%) |
Sep 04, 2019 | 79.00 | 79.20 | 78.18 | 78.74 | 2,548,476 | +0.56(+0.71%) |
Sep 03, 2019 | 78.54 | 78.77 | 77.37 | 78.18 | 2,890,315 | -1.16(-1.47%) |
Aug 30, 2019 | 79.59 | 79.94 | 78.97 | 79.34 | 2,051,364 | +0.37(+0.46%) |
Aug 29, 2019 | 78.44 | 79.34 | 78.36 | 78.98 | 2,032,405 | +1.49(+1.93%) |
Aug 28, 2019 | 75.81 | 77.73 | 75.72 | 77.48 | 1,985,282 | +1.36(+1.78%) |
Aug 27, 2019 | 77.69 | 77.89 | 75.69 | 76.13 | 2,104,636 | -1.07(-1.39%) |
Aug 26, 2019 | 76.53 | 77.24 | 76.16 | 77.20 | 1,559,990 | +1.07(+1.41%) |
Aug 23, 2019 | 77.97 | 78.67 | 75.73 | 76.13 | 2,371,678 | -2.40(-3.06%) |
Aug 22, 2019 | 78.99 | 79.51 | 78.08 | 78.53 | 2,264,977 | -0.27(-0.34%) |
Aug 21, 2019 | 79.10 | 79.31 | 78.57 | 78.79 | 1,171,960 | +0.73(+0.94%) |
Aug 20, 2019 | 79.26 | 79.37 | 77.96 | 78.06 | 2,006,656 | -1.60(-2.01%) |
Aug 19, 2019 | 79.55 | 80.10 | 79.00 | 79.66 | 2,256,004 | +1.35(+1.72%) |
Aug 16, 2019 | 77.41 | 78.56 | 77.21 | 78.32 | 1,985,969 | +1.68(+2.19%) |
Aug 15, 2019 | 76.89 | 77.93 | 76.27 | 76.64 | 2,312,440 | +0.20(+0.26%) |
Aug 14, 2019 | 78.05 | 78.56 | 76.39 | 76.44 | 3,299,827 | -3.44(-4.31%) |
Aug 13, 2019 | 78.33 | 80.56 | 78.16 | 79.88 | 3,359,218 | +1.39(+1.77%) |
Aug 12, 2019 | 79.37 | 79.77 | 78.14 | 78.49 | 1,870,377 | -1.85(-2.30%) |
Aug 09, 2019 | 80.94 | 81.15 | 79.89 | 80.34 | 2,184,228 | -0.96(-1.18%) |
Aug 08, 2019 | 80.97 | 81.95 | 80.55 | 81.30 | 2,836,032 | +0.74(+0.92%) |
Aug 07, 2019 | 79.26 | 80.78 | 78.19 | 80.56 | 3,083,640 | -0.32(-0.40%) |
Aug 06, 2019 | 79.83 | 80.99 | 78.67 | 80.88 | 3,067,850 | +1.54(+1.94%) |
Aug 05, 2019 | 80.77 | 81.13 | 78.64 | 79.34 | 3,481,597 | -2.96(-3.59%) |
Aug 02, 2019 | 83.08 | 83.08 | 80.86 | 82.30 | 3,059,142 | -0.96(-1.16%) |