Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 78.60 | 81.08 | 78.44 | 79.56 | 379,312 | +1.48(+1.89%) |
Oct 30, 2019 | 81.47 | 81.82 | 75.80 | 78.08 | 519,039 | +0.56(+0.72%) |
Oct 29, 2019 | 76.87 | 77.95 | 76.32 | 77.52 | 207,442 | +0.24(+0.31%) |
Oct 28, 2019 | 75.83 | 78.18 | 75.74 | 77.29 | 263,427 | +1.94(+2.58%) |
Oct 25, 2019 | 75.60 | 77.02 | 75.17 | 75.34 | 183,244 | -0.62(-0.81%) |
Oct 24, 2019 | 75.28 | 76.56 | 74.45 | 75.96 | 220,412 | +1.06(+1.42%) |
Oct 23, 2019 | 75.79 | 75.79 | 74.23 | 74.90 | 358,611 | -1.12(-1.47%) |
Oct 22, 2019 | 77.13 | 77.68 | 73.68 | 76.02 | 447,892 | -5.83(-7.12%) |
Oct 21, 2019 | 83.73 | 84.23 | 81.61 | 81.84 | 232,469 | -1.18(-1.43%) |
Oct 18, 2019 | 85.03 | 85.58 | 81.77 | 83.03 | 222,406 | -2.52(-2.95%) |
Oct 17, 2019 | 84.26 | 85.75 | 84.26 | 85.55 | 152,355 | +1.56(+1.86%) |
Oct 16, 2019 | 83.32 | 85.30 | 83.32 | 83.98 | 99,518 | +0.31(+0.37%) |
Oct 15, 2019 | 82.94 | 83.76 | 82.94 | 83.67 | 73,953 | +0.87(+1.05%) |
Oct 14, 2019 | 82.21 | 83.03 | 81.74 | 82.80 | 77,626 | +0.09(+0.11%) |
Oct 11, 2019 | 81.96 | 83.56 | 81.96 | 82.70 | 140,917 | +2.13(+2.65%) |
Oct 10, 2019 | 80.53 | 81.37 | 80.23 | 80.57 | 153,742 | +0.24(+0.29%) |
Oct 09, 2019 | 81.16 | 81.16 | 80.10 | 80.34 | 61,970 | +0.03(+0.04%) |
Oct 08, 2019 | 80.32 | 81.21 | 79.20 | 80.31 | 174,328 | -0.90(-1.11%) |
Oct 07, 2019 | 80.37 | 81.66 | 79.73 | 81.21 | 183,343 | +0.42(+0.52%) |
Oct 04, 2019 | 80.09 | 81.01 | 79.68 | 80.79 | 118,328 | +0.87(+1.09%) |
Oct 03, 2019 | 80.55 | 80.79 | 79.04 | 79.92 | 205,743 | -0.94(-1.16%) |
Oct 02, 2019 | 80.99 | 81.67 | 80.05 | 80.86 | 163,593 | -1.01(-1.24%) |
Oct 01, 2019 | 86.15 | 86.15 | 81.26 | 81.87 | 162,271 | -3.54(-4.15%) |
Sep 30, 2019 | 85.44 | 86.11 | 85.07 | 85.41 | 278,334 | +0.29(+0.35%) |
Sep 27, 2019 | 86.02 | 86.12 | 84.53 | 85.12 | 229,795 | -0.42(-0.49%) |
Sep 26, 2019 | 86.69 | 87.20 | 85.46 | 85.54 | 243,955 | -1.16(-1.33%) |
Sep 25, 2019 | 83.76 | 86.91 | 83.19 | 86.69 | 354,633 | +3.06(+3.66%) |
Sep 24, 2019 | 84.93 | 85.13 | 82.50 | 83.63 | 218,269 | -1.31(-1.54%) |
Sep 23, 2019 | 83.19 | 85.19 | 82.92 | 84.94 | 252,490 | +1.68(+2.01%) |
Sep 20, 2019 | 82.12 | 83.41 | 81.85 | 83.26 | 544,457 | +1.32(+1.61%) |
Sep 19, 2019 | 83.21 | 83.54 | 81.93 | 81.95 | 167,203 | -0.82(-1.00%) |
Sep 18, 2019 | 82.51 | 83.40 | 82.03 | 82.77 | 155,319 | +0.25(+0.30%) |
Sep 17, 2019 | 82.53 | 83.27 | 81.08 | 82.53 | 231,257 | -0.36(-0.43%) |
Sep 16, 2019 | 84.33 | 85.34 | 82.65 | 82.89 | 172,557 | -2.04(-2.40%) |
Sep 13, 2019 | 84.15 | 85.16 | 83.71 | 84.92 | 180,606 | +1.53(+1.84%) |
Sep 12, 2019 | 83.31 | 84.03 | 82.18 | 83.39 | 246,428 | +0.51(+0.62%) |
Sep 11, 2019 | 81.63 | 83.09 | 80.74 | 82.88 | 145,315 | +1.71(+2.11%) |
Sep 10, 2019 | 78.87 | 81.22 | 77.85 | 81.16 | 264,845 | +2.44(+3.11%) |
Sep 09, 2019 | 77.67 | 78.81 | 77.61 | 78.72 | 143,110 | +1.07(+1.38%) |
Sep 06, 2019 | 77.88 | 78.50 | 77.49 | 77.65 | 95,000 | -0.28(-0.36%) |
Sep 05, 2019 | 75.88 | 79.14 | 75.88 | 77.93 | 333,481 | +2.68(+3.57%) |
Sep 04, 2019 | 76.03 | 76.22 | 74.92 | 75.25 | 138,672 | +0.02(+0.03%) |
Sep 03, 2019 | 77.51 | 77.51 | 74.91 | 75.23 | 143,957 | -2.50(-3.21%) |
Aug 30, 2019 | 78.32 | 78.60 | 77.50 | 77.72 | 90,765 | -0.16(-0.21%) |
Aug 29, 2019 | 76.28 | 77.99 | 76.28 | 77.88 | 153,871 | +2.38(+3.16%) |
Aug 28, 2019 | 74.31 | 75.64 | 73.68 | 75.50 | 118,943 | +0.81(+1.09%) |
Aug 27, 2019 | 75.65 | 75.99 | 74.31 | 74.69 | 113,638 | -0.36(-0.48%) |
Aug 26, 2019 | 75.42 | 75.62 | 74.07 | 75.05 | 135,220 | +0.61(+0.83%) |
Aug 23, 2019 | 76.75 | 77.82 | 74.16 | 74.43 | 226,912 | -3.00(-3.87%) |
Aug 22, 2019 | 77.13 | 78.20 | 77.12 | 77.43 | 207,098 | +0.23(+0.29%) |
Aug 21, 2019 | 77.85 | 77.94 | 76.96 | 77.20 | 124,345 | +0.18(+0.23%) |
Aug 20, 2019 | 77.41 | 77.66 | 76.61 | 77.02 | 227,196 | -0.72(-0.92%) |
Aug 19, 2019 | 78.63 | 78.76 | 77.50 | 77.74 | 226,025 | -0.33(-0.42%) |
Aug 16, 2019 | 77.91 | 78.36 | 77.45 | 78.07 | 151,169 | +0.73(+0.94%) |
Aug 15, 2019 | 77.03 | 78.47 | 76.60 | 77.34 | 180,709 | +0.49(+0.64%) |
Aug 14, 2019 | 76.90 | 77.19 | 75.72 | 76.85 | 164,960 | -1.43(-1.82%) |
Aug 13, 2019 | 77.56 | 79.28 | 77.56 | 78.28 | 113,114 | +0.71(+0.91%) |
Aug 12, 2019 | 78.22 | 78.59 | 77.47 | 77.57 | 104,944 | -1.17(-1.49%) |
Aug 09, 2019 | 79.18 | 79.41 | 77.96 | 78.74 | 192,849 | -0.67(-0.85%) |
Aug 08, 2019 | 78.54 | 79.68 | 78.20 | 79.41 | 142,641 | +1.50(+1.93%) |
Aug 07, 2019 | 77.08 | 78.51 | 76.68 | 77.91 | 191,345 | -0.38(-0.48%) |
Aug 06, 2019 | 77.50 | 78.47 | 76.81 | 78.29 | 141,814 | +1.28(+1.66%) |
Aug 05, 2019 | 77.82 | 78.61 | 75.84 | 77.01 | 343,904 | -2.61(-3.28%) |
Aug 02, 2019 | 79.74 | 79.87 | 78.61 | 79.62 | 176,346 | -0.66(-0.82%) |