Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 87.16 | 87.72 | 85.77 | 86.55 | 1,216,513 | -1.17(-1.34%) |
Oct 30, 2019 | 88.34 | 88.55 | 87.02 | 87.72 | 1,138,851 | -1.15(-1.29%) |
Oct 29, 2019 | 89.02 | 89.72 | 88.75 | 88.87 | 1,116,901 | -0.16(-0.18%) |
Oct 28, 2019 | 88.94 | 89.43 | 88.27 | 89.02 | 1,404,694 | +0.87(+0.98%) |
Oct 25, 2019 | 87.10 | 88.75 | 87.10 | 88.15 | 1,102,911 | +1.02(+1.18%) |
Oct 24, 2019 | 87.25 | 87.68 | 86.34 | 87.13 | 1,125,411 | +0.16(+0.19%) |
Oct 23, 2019 | 85.96 | 86.96 | 83.69 | 86.96 | 2,123,570 | +2.30(+2.72%) |
Oct 22, 2019 | 84.07 | 85.49 | 83.94 | 84.66 | 1,276,421 | +0.57(+0.68%) |
Oct 21, 2019 | 83.19 | 84.34 | 83.18 | 84.09 | 1,306,180 | +1.88(+2.29%) |
Oct 18, 2019 | 81.58 | 82.43 | 81.15 | 82.21 | 1,621,426 | +0.79(+0.97%) |
Oct 17, 2019 | 81.66 | 81.92 | 81.00 | 81.42 | 1,020,146 | +0.48(+0.59%) |
Oct 16, 2019 | 81.49 | 82.19 | 80.65 | 80.94 | 908,033 | -0.35(-0.43%) |
Oct 15, 2019 | 80.31 | 81.70 | 79.71 | 81.29 | 788,416 | +1.35(+1.69%) |
Oct 14, 2019 | 78.92 | 80.10 | 78.63 | 79.93 | 968,138 | +0.39(+0.49%) |
Oct 11, 2019 | 79.06 | 80.61 | 78.95 | 79.54 | 1,106,942 | +1.84(+2.37%) |
Oct 10, 2019 | 76.75 | 77.99 | 76.75 | 77.70 | 581,192 | +0.92(+1.20%) |
Oct 09, 2019 | 76.83 | 77.16 | 76.36 | 76.78 | 561,586 | +0.82(+1.09%) |
Oct 08, 2019 | 76.64 | 76.87 | 75.79 | 75.95 | 1,299,792 | -1.12(-1.45%) |
Oct 07, 2019 | 77.00 | 78.19 | 77.00 | 77.07 | 1,067,428 | -0.23(-0.29%) |
Oct 04, 2019 | 75.59 | 77.35 | 75.40 | 77.30 | 1,228,566 | +1.92(+2.55%) |
Oct 03, 2019 | 75.40 | 76.01 | 74.46 | 75.38 | 1,297,203 | -0.34(-0.45%) |
Oct 02, 2019 | 77.29 | 77.29 | 75.61 | 75.72 | 1,191,543 | -2.32(-2.97%) |
Oct 01, 2019 | 81.58 | 81.74 | 77.72 | 78.04 | 1,370,675 | -2.99(-3.69%) |
Sep 30, 2019 | 81.29 | 81.51 | 80.60 | 81.02 | 858,562 | +0.16(+0.20%) |
Sep 27, 2019 | 82.18 | 82.58 | 80.65 | 80.86 | 1,090,587 | -0.69(-0.85%) |
Sep 26, 2019 | 81.89 | 82.07 | 81.31 | 81.55 | 752,441 | -1.20(-1.45%) |
Sep 25, 2019 | 81.93 | 82.99 | 81.65 | 82.75 | 721,478 | +1.04(+1.28%) |
Sep 24, 2019 | 81.99 | 82.66 | 81.30 | 81.71 | 1,085,558 | -0.44(-0.54%) |
Sep 23, 2019 | 81.60 | 82.31 | 81.02 | 82.15 | 844,917 | +0.30(+0.37%) |
Sep 20, 2019 | 83.15 | 83.58 | 81.79 | 81.85 | 2,069,685 | -1.31(-1.58%) |
Sep 19, 2019 | 83.25 | 84.24 | 82.81 | 83.16 | 814,022 | -0.49(-0.59%) |
Sep 18, 2019 | 83.00 | 84.01 | 82.70 | 83.66 | 873,296 | +0.14(+0.17%) |
Sep 17, 2019 | 84.72 | 84.72 | 82.61 | 83.52 | 923,584 | -1.58(-1.86%) |
Sep 16, 2019 | 85.04 | 85.77 | 84.12 | 85.10 | 1,273,057 | -0.81(-0.94%) |
Sep 13, 2019 | 85.44 | 86.71 | 84.49 | 85.90 | 1,326,234 | +1.20(+1.41%) |
Sep 12, 2019 | 83.62 | 84.81 | 82.41 | 84.71 | 1,260,460 | +0.77(+0.92%) |
Sep 11, 2019 | 81.49 | 84.15 | 80.30 | 83.93 | 1,295,084 | +2.50(+3.07%) |
Sep 10, 2019 | 80.66 | 81.92 | 79.39 | 81.43 | 2,051,063 | +1.14(+1.42%) |
Sep 09, 2019 | 77.97 | 80.55 | 77.58 | 80.30 | 1,350,928 | +2.87(+3.71%) |
Sep 06, 2019 | 77.55 | 77.75 | 76.63 | 77.43 | 1,117,626 | -0.17(-0.22%) |
Sep 05, 2019 | 77.30 | 78.56 | 76.82 | 77.60 | 897,628 | +1.78(+2.34%) |
Sep 04, 2019 | 75.40 | 75.93 | 75.18 | 75.82 | 836,825 | +1.12(+1.50%) |
Sep 03, 2019 | 75.02 | 75.30 | 74.10 | 74.70 | 1,036,146 | -1.09(-1.44%) |
Aug 30, 2019 | 75.88 | 76.53 | 75.59 | 75.80 | 825,632 | +0.57(+0.76%) |
Aug 29, 2019 | 74.18 | 75.69 | 73.99 | 75.23 | 617,081 | +1.85(+2.53%) |
Aug 28, 2019 | 72.37 | 73.67 | 72.37 | 73.37 | 722,124 | +0.54(+0.75%) |
Aug 27, 2019 | 73.59 | 73.85 | 72.37 | 72.83 | 998,731 | -0.28(-0.38%) |
Aug 26, 2019 | 73.74 | 73.95 | 72.56 | 73.11 | 1,246,559 | +0.09(+0.12%) |
Aug 23, 2019 | 74.88 | 75.82 | 72.62 | 73.02 | 1,491,057 | -2.21(-2.93%) |
Aug 22, 2019 | 75.31 | 75.86 | 74.76 | 75.23 | 1,138,868 | +0.47(+0.62%) |
Aug 21, 2019 | 75.08 | 75.60 | 74.54 | 74.76 | 1,089,691 | -0.42(-0.56%) |
Aug 20, 2019 | 75.79 | 75.90 | 74.67 | 75.18 | 1,339,006 | -1.11(-1.46%) |
Aug 19, 2019 | 76.39 | 76.62 | 75.89 | 76.30 | 1,057,518 | +1.30(+1.74%) |
Aug 16, 2019 | 74.15 | 75.27 | 73.72 | 74.99 | 897,789 | +1.30(+1.77%) |
Aug 15, 2019 | 74.49 | 74.81 | 73.18 | 73.69 | 1,590,334 | -0.41(-0.56%) |
Aug 14, 2019 | 74.63 | 75.37 | 73.95 | 74.11 | 1,622,816 | -2.50(-3.26%) |
Aug 13, 2019 | 75.76 | 78.23 | 75.47 | 76.61 | 1,152,634 | +0.76(+1.00%) |
Aug 12, 2019 | 76.01 | 76.27 | 75.30 | 75.85 | 1,078,489 | -1.26(-1.63%) |
Aug 09, 2019 | 77.35 | 78.14 | 76.19 | 77.11 | 899,066 | -0.97(-1.24%) |
Aug 08, 2019 | 76.88 | 78.17 | 76.52 | 78.07 | 921,520 | +2.22(+2.92%) |
Aug 07, 2019 | 75.80 | 76.30 | 74.55 | 75.86 | 1,441,777 | -1.80(-2.32%) |
Aug 06, 2019 | 77.71 | 77.74 | 76.18 | 77.66 | 1,045,094 | +0.66(+0.85%) |
Aug 05, 2019 | 79.23 | 79.59 | 76.32 | 77.00 | 1,758,847 | -3.82(-4.72%) |
Aug 02, 2019 | 81.38 | 81.57 | 79.60 | 80.82 | 1,449,410 | -0.84(-1.02%) |