Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 76.26 | 76.40 | 74.01 | 74.40 | 1,952,478 | -2.36(-3.08%) |
Oct 30, 2019 | 75.74 | 77.02 | 74.73 | 76.76 | 1,414,432 | +0.99(+1.30%) |
Oct 29, 2019 | 75.33 | 75.82 | 75.02 | 75.78 | 1,399,884 | +0.02(+0.03%) |
Oct 28, 2019 | 75.41 | 76.28 | 75.25 | 75.76 | 1,263,003 | +0.83(+1.11%) |
Oct 25, 2019 | 74.71 | 75.31 | 74.65 | 74.92 | 1,620,111 | +0.25(+0.34%) |
Oct 24, 2019 | 75.60 | 75.60 | 74.32 | 74.67 | 1,956,823 | -0.45(-0.59%) |
Oct 23, 2019 | 73.72 | 75.27 | 73.33 | 75.12 | 1,855,709 | +1.16(+1.57%) |
Oct 22, 2019 | 75.12 | 75.19 | 72.89 | 73.95 | 3,912,700 | +0.97(+1.33%) |
Oct 21, 2019 | 71.63 | 73.62 | 71.63 | 72.98 | 4,513,218 | +1.67(+2.34%) |
Oct 18, 2019 | 71.14 | 71.86 | 69.98 | 71.32 | 2,674,633 | +0.89(+1.27%) |
Oct 17, 2019 | 70.72 | 71.40 | 69.92 | 70.43 | 1,847,894 | +0.64(+0.92%) |
Oct 16, 2019 | 70.23 | 70.85 | 69.77 | 69.79 | 1,744,442 | -0.81(-1.15%) |
Oct 15, 2019 | 69.19 | 71.38 | 68.82 | 70.60 | 2,937,429 | +1.80(+2.62%) |
Oct 14, 2019 | 67.09 | 69.22 | 67.03 | 68.80 | 3,011,747 | +0.41(+0.60%) |
Oct 11, 2019 | 67.40 | 68.90 | 67.40 | 68.39 | 2,870,918 | +1.53(+2.29%) |
Oct 10, 2019 | 67.13 | 67.52 | 66.12 | 66.86 | 3,452,865 | +1.40(+2.13%) |
Oct 09, 2019 | 65.19 | 65.62 | 64.69 | 65.46 | 1,882,474 | +0.68(+1.05%) |
Oct 08, 2019 | 65.13 | 65.66 | 64.36 | 64.78 | 2,369,540 | -1.05(-1.59%) |
Oct 07, 2019 | 65.27 | 66.67 | 65.19 | 65.83 | 3,960,292 | +0.50(+0.77%) |
Oct 04, 2019 | 63.99 | 65.75 | 63.76 | 65.33 | 7,003,838 | +1.65(+2.59%) |
Oct 03, 2019 | 64.67 | 65.31 | 63.37 | 63.68 | 8,042,071 | -1.34(-2.06%) |
Oct 02, 2019 | 65.87 | 66.82 | 64.47 | 65.02 | 10,970,924 | -2.19(-3.26%) |
Oct 01, 2019 | 74.05 | 74.05 | 66.78 | 67.21 | 23,323,740 | -23.32(-25.76%) |
Sep 30, 2019 | 91.28 | 91.67 | 89.93 | 90.53 | 1,249,944 | -0.52(-0.57%) |
Sep 27, 2019 | 88.28 | 91.24 | 88.28 | 91.05 | 1,596,640 | +3.24(+3.69%) |
Sep 26, 2019 | 93.63 | 93.84 | 86.42 | 87.81 | 3,681,272 | -6.09(-6.48%) |
Sep 25, 2019 | 93.11 | 94.08 | 92.85 | 93.90 | 827,341 | +0.83(+0.90%) |
Sep 24, 2019 | 95.28 | 95.55 | 92.62 | 93.07 | 899,838 | -2.04(-2.14%) |
Sep 23, 2019 | 94.95 | 95.36 | 94.08 | 95.10 | 667,921 | -0.41(-0.43%) |
Sep 20, 2019 | 96.32 | 96.93 | 95.37 | 95.51 | 1,043,482 | -0.76(-0.79%) |
Sep 19, 2019 | 96.19 | 96.97 | 95.47 | 96.27 | 676,549 | +0.39(+0.40%) |
Sep 18, 2019 | 96.34 | 96.46 | 93.84 | 95.88 | 1,474,545 | -1.09(-1.12%) |
Sep 17, 2019 | 96.17 | 97.10 | 95.41 | 96.96 | 819,598 | +0.25(+0.26%) |
Sep 16, 2019 | 95.39 | 96.83 | 95.39 | 96.71 | 697,268 | +0.29(+0.30%) |
Sep 13, 2019 | 96.19 | 97.17 | 96.17 | 96.42 | 782,973 | +0.70(+0.73%) |
Sep 12, 2019 | 94.27 | 96.25 | 93.61 | 95.72 | 837,817 | +0.60(+0.63%) |
Sep 11, 2019 | 94.73 | 95.32 | 92.64 | 95.12 | 825,163 | +0.93(+0.99%) |
Sep 10, 2019 | 93.26 | 94.77 | 92.76 | 94.19 | 1,780,156 | +1.38(+1.48%) |
Sep 09, 2019 | 90.55 | 93.13 | 90.55 | 92.82 | 1,186,467 | +2.71(+3.01%) |
Sep 06, 2019 | 89.64 | 90.26 | 89.00 | 90.10 | 472,683 | +0.64(+0.72%) |
Sep 05, 2019 | 88.49 | 90.63 | 88.49 | 89.46 | 873,315 | +2.33(+2.67%) |
Sep 04, 2019 | 86.71 | 87.58 | 86.19 | 87.14 | 1,229,988 | +1.76(+2.07%) |
Sep 03, 2019 | 85.70 | 85.80 | 84.65 | 85.37 | 762,319 | -0.72(-0.83%) |
Aug 30, 2019 | 85.80 | 86.63 | 85.62 | 86.09 | 885,577 | +1.05(+1.23%) |
Aug 29, 2019 | 83.53 | 85.59 | 83.41 | 85.04 | 1,333,566 | +2.46(+2.98%) |
Aug 28, 2019 | 81.69 | 83.43 | 81.69 | 82.58 | 970,058 | +0.19(+0.24%) |
Aug 27, 2019 | 83.82 | 83.82 | 82.00 | 82.39 | 837,267 | -0.81(-0.98%) |
Aug 26, 2019 | 83.74 | 84.07 | 82.77 | 83.20 | 1,463,175 | +0.02(+0.02%) |
Aug 23, 2019 | 84.36 | 85.28 | 82.80 | 83.18 | 839,511 | -1.80(-2.12%) |
Aug 22, 2019 | 85.74 | 85.97 | 84.29 | 84.98 | 1,411,661 | -0.06(-0.07%) |
Aug 21, 2019 | 84.87 | 85.35 | 84.29 | 85.04 | 1,611,325 | +1.16(+1.39%) |
Aug 20, 2019 | 84.71 | 85.14 | 83.78 | 83.88 | 1,469,099 | -1.01(-1.19%) |
Aug 19, 2019 | 86.28 | 86.75 | 84.85 | 84.89 | 1,175,433 | -0.25(-0.30%) |
Aug 16, 2019 | 84.17 | 85.97 | 84.11 | 85.14 | 1,382,351 | +1.59(+1.90%) |
Aug 15, 2019 | 84.33 | 84.81 | 83.22 | 83.55 | 1,212,486 | -0.14(-0.16%) |
Aug 14, 2019 | 83.70 | 85.20 | 83.28 | 83.69 | 1,515,069 | -2.42(-2.81%) |
Aug 13, 2019 | 84.54 | 86.90 | 84.25 | 86.11 | 1,371,541 | +1.65(+1.95%) |
Aug 12, 2019 | 85.45 | 85.74 | 83.72 | 84.46 | 1,913,955 | -2.29(-2.64%) |
Aug 09, 2019 | 87.99 | 89.29 | 86.62 | 86.75 | 1,354,391 | -2.87(-3.20%) |
Aug 08, 2019 | 89.77 | 90.00 | 88.53 | 89.62 | 2,205,772 | +1.01(+1.14%) |
Aug 07, 2019 | 89.62 | 89.68 | 86.86 | 88.61 | 1,916,485 | -3.51(-3.81%) |
Aug 06, 2019 | 91.48 | 92.23 | 90.39 | 92.12 | 921,737 | +1.45(+1.60%) |
Aug 05, 2019 | 93.34 | 93.86 | 89.93 | 90.66 | 1,468,631 | -4.61(-4.84%) |
Aug 02, 2019 | 95.28 | 95.72 | 94.14 | 95.28 | 1,778,229 | -0.44(-0.46%) |