Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.34 | 80.64 | 79.47 | 80.27 | 1,018,600 | -0.44(-0.55%) |
Oct 30, 2019 | 82.74 | 82.74 | 79.76 | 80.72 | 1,480,239 | -2.84(-3.40%) |
Oct 29, 2019 | 82.19 | 83.57 | 81.92 | 83.56 | 991,018 | +1.39(+1.69%) |
Oct 28, 2019 | 81.99 | 82.93 | 81.61 | 82.16 | 478,996 | +0.55(+0.68%) |
Oct 25, 2019 | 80.77 | 82.00 | 80.21 | 81.61 | 450,964 | +0.77(+0.95%) |
Oct 24, 2019 | 80.82 | 81.13 | 79.77 | 80.84 | 779,435 | +0.31(+0.39%) |
Oct 23, 2019 | 80.60 | 80.89 | 79.74 | 80.53 | 838,435 | -0.39(-0.48%) |
Oct 22, 2019 | 81.62 | 81.90 | 80.47 | 80.91 | 903,544 | -0.56(-0.69%) |
Oct 21, 2019 | 82.93 | 83.68 | 79.33 | 81.48 | 2,504,375 | -2.80(-3.32%) |
Oct 18, 2019 | 84.16 | 84.62 | 83.06 | 84.28 | 1,674,631 | +0.13(+0.16%) |
Oct 17, 2019 | 80.96 | 84.46 | 80.96 | 84.15 | 3,463,538 | +3.24(+4.01%) |
Oct 16, 2019 | 79.08 | 83.39 | 79.00 | 80.90 | 2,881,801 | +2.68(+3.43%) |
Oct 15, 2019 | 77.29 | 78.61 | 76.97 | 78.23 | 833,778 | +1.52(+1.99%) |
Oct 14, 2019 | 76.90 | 77.24 | 76.51 | 76.70 | 542,557 | -0.36(-0.46%) |
Oct 11, 2019 | 76.91 | 78.18 | 76.31 | 77.06 | 1,018,924 | +1.07(+1.41%) |
Oct 10, 2019 | 75.73 | 76.69 | 75.07 | 75.99 | 789,054 | +0.42(+0.56%) |
Oct 09, 2019 | 76.00 | 76.33 | 75.49 | 75.56 | 701,470 | +0.19(+0.25%) |
Oct 08, 2019 | 76.40 | 76.97 | 75.33 | 75.38 | 1,430,548 | -1.59(-2.06%) |
Oct 07, 2019 | 76.52 | 77.75 | 75.91 | 76.97 | 1,296,732 | +0.01(+0.01%) |
Oct 04, 2019 | 76.44 | 76.98 | 75.47 | 76.96 | 817,904 | +0.48(+0.63%) |
Oct 03, 2019 | 75.98 | 76.69 | 74.98 | 76.48 | 812,983 | +0.34(+0.44%) |
Oct 02, 2019 | 76.46 | 76.89 | 75.64 | 76.14 | 1,471,166 | -1.07(-1.39%) |
Oct 01, 2019 | 77.55 | 79.17 | 77.16 | 77.21 | 1,380,752 | -0.20(-0.26%) |
Sep 30, 2019 | 76.16 | 78.42 | 76.16 | 77.41 | 1,214,584 | +1.31(+1.72%) |
Sep 27, 2019 | 77.41 | 77.44 | 75.62 | 76.10 | 1,490,097 | -1.00(-1.29%) |
Sep 26, 2019 | 78.44 | 78.86 | 76.03 | 77.10 | 1,005,575 | -1.16(-1.48%) |
Sep 25, 2019 | 77.26 | 79.04 | 77.26 | 78.25 | 951,677 | +0.50(+0.64%) |
Sep 24, 2019 | 79.19 | 80.04 | 77.58 | 77.76 | 984,069 | -1.08(-1.37%) |
Sep 23, 2019 | 79.80 | 80.16 | 78.31 | 78.84 | 1,102,228 | -1.19(-1.49%) |
Sep 20, 2019 | 79.87 | 81.29 | 79.69 | 80.03 | 2,325,019 | +0.46(+0.58%) |
Sep 19, 2019 | 78.27 | 80.11 | 77.90 | 79.57 | 1,411,496 | +1.53(+1.96%) |
Sep 18, 2019 | 78.30 | 78.30 | 77.01 | 78.04 | 1,485,070 | -0.17(-0.22%) |
Sep 17, 2019 | 79.14 | 79.50 | 78.17 | 78.21 | 1,129,052 | -0.57(-0.73%) |
Sep 16, 2019 | 77.74 | 78.87 | 77.44 | 78.78 | 1,192,205 | +0.35(+0.44%) |
Sep 13, 2019 | 80.10 | 81.16 | 77.99 | 78.43 | 1,342,363 | -1.15(-1.44%) |
Sep 12, 2019 | 82.63 | 82.96 | 79.47 | 79.58 | 1,190,004 | -2.96(-3.59%) |
Sep 11, 2019 | 80.90 | 83.17 | 80.23 | 82.54 | 1,091,405 | +1.80(+2.22%) |
Sep 10, 2019 | 81.29 | 81.63 | 79.19 | 80.75 | 2,015,719 | -1.18(-1.43%) |
Sep 09, 2019 | 81.15 | 82.33 | 81.01 | 81.92 | 1,309,789 | +0.76(+0.94%) |
Sep 06, 2019 | 80.97 | 81.43 | 80.45 | 81.16 | 1,025,093 | +0.26(+0.33%) |
Sep 05, 2019 | 81.13 | 81.96 | 80.66 | 80.90 | 994,983 | +0.81(+1.01%) |
Sep 04, 2019 | 79.32 | 80.34 | 79.30 | 80.09 | 907,463 | +1.07(+1.36%) |
Sep 03, 2019 | 76.97 | 79.45 | 76.68 | 79.02 | 1,716,709 | +1.66(+2.15%) |
Aug 30, 2019 | 77.38 | 77.56 | 76.73 | 77.35 | 1,161,446 | +0.34(+0.44%) |
Aug 29, 2019 | 76.94 | 77.82 | 76.28 | 77.01 | 1,266,666 | +0.85(+1.11%) |
Aug 28, 2019 | 76.19 | 77.13 | 75.60 | 76.17 | 2,050,030 | -0.25(-0.33%) |
Aug 27, 2019 | 80.80 | 81.41 | 76.34 | 76.42 | 1,965,800 | -4.34(-5.38%) |
Aug 26, 2019 | 79.36 | 80.78 | 79.07 | 80.76 | 1,259,150 | +2.22(+2.83%) |
Aug 23, 2019 | 80.35 | 81.23 | 78.13 | 78.54 | 1,252,702 | -1.89(-2.35%) |
Aug 22, 2019 | 81.38 | 81.91 | 80.23 | 80.43 | 1,072,398 | -0.72(-0.89%) |
Aug 21, 2019 | 81.27 | 82.34 | 81.07 | 81.16 | 1,098,951 | +0.02(+0.02%) |
Aug 20, 2019 | 82.78 | 83.31 | 81.06 | 81.14 | 1,082,491 | -1.36(-1.65%) |
Aug 19, 2019 | 82.94 | 83.65 | 82.39 | 82.50 | 961,438 | +0.39(+0.47%) |
Aug 16, 2019 | 81.00 | 82.64 | 80.86 | 82.12 | 872,786 | +1.66(+2.07%) |
Aug 15, 2019 | 80.88 | 81.31 | 79.86 | 80.45 | 1,175,438 | -0.35(-0.43%) |
Aug 14, 2019 | 82.80 | 82.80 | 80.61 | 80.80 | 1,462,658 | -2.73(-3.27%) |
Aug 13, 2019 | 81.99 | 84.19 | 81.37 | 83.53 | 1,508,297 | +1.76(+2.15%) |
Aug 12, 2019 | 81.76 | 82.23 | 81.00 | 81.77 | 948,748 | -0.07(-0.08%) |
Aug 09, 2019 | 82.30 | 82.51 | 80.99 | 81.84 | 960,428 | -0.41(-0.50%) |
Aug 08, 2019 | 80.29 | 82.72 | 80.00 | 82.25 | 1,545,135 | +1.91(+2.38%) |
Aug 07, 2019 | 78.40 | 80.52 | 76.55 | 80.34 | 2,135,983 | +1.63(+2.07%) |
Aug 06, 2019 | 83.57 | 85.15 | 77.35 | 78.71 | 4,792,571 | -4.30(-5.17%) |
Aug 05, 2019 | 83.83 | 85.03 | 82.18 | 83.01 | 1,487,608 | -1.63(-1.92%) |
Aug 02, 2019 | 86.05 | 86.93 | 83.01 | 84.64 | 1,338,487 | -1.18(-1.37%) |