Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.80 | 82.66 | 79.89 | 80.29 | 346,540 | -2.15(-2.61%) |
Oct 30, 2019 | 82.85 | 82.96 | 81.71 | 82.45 | 338,345 | -0.69(-0.83%) |
Oct 29, 2019 | 83.59 | 84.14 | 82.56 | 83.14 | 455,755 | -0.84(-1.00%) |
Oct 28, 2019 | 82.71 | 84.21 | 82.71 | 83.98 | 296,576 | +1.75(+2.13%) |
Oct 25, 2019 | 81.30 | 82.34 | 80.76 | 82.23 | 245,588 | +0.99(+1.22%) |
Oct 24, 2019 | 79.99 | 81.42 | 79.64 | 81.24 | 383,599 | +2.06(+2.60%) |
Oct 23, 2019 | 83.34 | 83.45 | 78.46 | 79.18 | 620,440 | -2.72(-3.32%) |
Oct 22, 2019 | 81.51 | 82.23 | 80.83 | 81.90 | 283,995 | +0.32(+0.39%) |
Oct 21, 2019 | 81.96 | 82.31 | 81.29 | 81.58 | 310,696 | +0.29(+0.36%) |
Oct 18, 2019 | 80.69 | 81.87 | 80.69 | 81.29 | 173,953 | +0.14(+0.17%) |
Oct 17, 2019 | 81.23 | 81.44 | 80.65 | 81.14 | 204,459 | +0.26(+0.33%) |
Oct 16, 2019 | 80.19 | 81.13 | 80.08 | 80.88 | 291,391 | +0.31(+0.39%) |
Oct 15, 2019 | 79.30 | 80.62 | 78.86 | 80.57 | 284,307 | +1.60(+2.02%) |
Oct 14, 2019 | 78.85 | 79.47 | 78.43 | 78.97 | 194,556 | -0.55(-0.69%) |
Oct 11, 2019 | 79.20 | 80.89 | 79.20 | 79.52 | 357,325 | +1.81(+2.32%) |
Oct 10, 2019 | 76.01 | 77.93 | 75.91 | 77.71 | 715,495 | +1.73(+2.28%) |
Oct 09, 2019 | 75.97 | 76.32 | 75.49 | 75.98 | 185,545 | +0.64(+0.85%) |
Oct 08, 2019 | 75.28 | 76.08 | 74.96 | 75.34 | 525,854 | -1.23(-1.60%) |
Oct 07, 2019 | 76.57 | 77.43 | 76.02 | 76.57 | 351,104 | -0.14(-0.18%) |
Oct 04, 2019 | 75.83 | 76.87 | 75.39 | 76.71 | 399,332 | +0.80(+1.06%) |
Oct 03, 2019 | 74.99 | 75.98 | 73.42 | 75.91 | 255,313 | +0.45(+0.60%) |
Oct 02, 2019 | 74.81 | 75.74 | 74.06 | 75.45 | 330,392 | -0.15(-0.20%) |
Oct 01, 2019 | 78.80 | 79.02 | 75.28 | 75.61 | 239,674 | -2.79(-3.56%) |
Sep 30, 2019 | 78.24 | 78.66 | 77.34 | 78.39 | 225,147 | +0.43(+0.55%) |
Sep 27, 2019 | 79.53 | 80.08 | 77.91 | 77.97 | 269,924 | -1.34(-1.69%) |
Sep 26, 2019 | 79.07 | 79.71 | 78.46 | 79.31 | 207,898 | +0.09(+0.11%) |
Sep 25, 2019 | 78.34 | 79.43 | 77.79 | 79.23 | 240,237 | +0.92(+1.17%) |
Sep 24, 2019 | 78.36 | 79.40 | 78.01 | 78.31 | 407,834 | +0.05(+0.06%) |
Sep 23, 2019 | 78.06 | 78.92 | 77.70 | 78.26 | 264,637 | -0.32(-0.41%) |
Sep 20, 2019 | 80.03 | 80.10 | 78.55 | 78.58 | 555,827 | -1.29(-1.62%) |
Sep 19, 2019 | 79.69 | 81.21 | 79.69 | 79.88 | 312,364 | +0.37(+0.46%) |
Sep 18, 2019 | 79.93 | 80.56 | 79.32 | 79.51 | 349,402 | -0.57(-0.71%) |
Sep 17, 2019 | 78.92 | 80.39 | 78.67 | 80.08 | 297,028 | +0.60(+0.75%) |
Sep 16, 2019 | 78.91 | 80.19 | 78.88 | 79.48 | 332,459 | -0.06(-0.07%) |
Sep 13, 2019 | 79.43 | 80.43 | 78.70 | 79.54 | 375,842 | +0.72(+0.91%) |
Sep 12, 2019 | 77.84 | 79.44 | 77.59 | 78.82 | 627,829 | +1.02(+1.31%) |
Sep 11, 2019 | 75.89 | 77.84 | 74.93 | 77.80 | 544,788 | +2.47(+3.27%) |
Sep 10, 2019 | 72.63 | 75.48 | 72.16 | 75.33 | 617,861 | +2.63(+3.61%) |
Sep 09, 2019 | 72.96 | 73.28 | 71.94 | 72.70 | 384,276 | +0.18(+0.25%) |
Sep 06, 2019 | 70.86 | 72.71 | 70.81 | 72.53 | 606,511 | +1.73(+2.44%) |
Sep 05, 2019 | 69.97 | 71.73 | 69.84 | 70.80 | 399,588 | +1.56(+2.25%) |
Sep 04, 2019 | 69.35 | 69.73 | 67.59 | 69.24 | 481,339 | -0.12(-0.18%) |
Sep 03, 2019 | 70.80 | 70.96 | 69.19 | 69.36 | 584,292 | -1.76(-2.47%) |
Aug 30, 2019 | 71.76 | 71.76 | 70.56 | 71.12 | 340,395 | -0.03(-0.04%) |
Aug 29, 2019 | 71.15 | 71.82 | 70.41 | 71.15 | 388,621 | +0.81(+1.16%) |
Aug 28, 2019 | 69.74 | 70.33 | 69.35 | 70.33 | 387,022 | +0.55(+0.79%) |
Aug 27, 2019 | 71.10 | 71.15 | 69.00 | 69.78 | 546,758 | -0.61(-0.87%) |
Aug 26, 2019 | 68.92 | 71.18 | 68.81 | 70.40 | 749,029 | +2.25(+3.30%) |
Aug 23, 2019 | 70.54 | 71.31 | 67.62 | 68.15 | 823,847 | -3.03(-4.26%) |
Aug 22, 2019 | 73.63 | 73.89 | 71.11 | 71.18 | 806,535 | -2.32(-3.16%) |
Aug 21, 2019 | 75.11 | 75.11 | 73.25 | 73.51 | 329,364 | -0.71(-0.96%) |
Aug 20, 2019 | 75.69 | 75.87 | 74.04 | 74.22 | 352,589 | -1.93(-2.53%) |
Aug 19, 2019 | 77.18 | 77.63 | 76.13 | 76.14 | 301,456 | +0.10(+0.14%) |
Aug 16, 2019 | 75.83 | 76.32 | 75.50 | 76.04 | 470,860 | +0.64(+0.85%) |
Aug 15, 2019 | 75.62 | 76.09 | 74.59 | 75.40 | 436,896 | +0.12(+0.16%) |
Aug 14, 2019 | 76.45 | 76.92 | 74.71 | 75.28 | 846,072 | -2.32(-2.98%) |
Aug 13, 2019 | 78.68 | 81.00 | 76.86 | 77.59 | 596,540 | -1.41(-1.78%) |
Aug 12, 2019 | 83.56 | 83.64 | 78.81 | 79.00 | 480,190 | -6.09(-7.15%) |
Aug 09, 2019 | 85.47 | 85.89 | 84.84 | 85.09 | 201,147 | -1.06(-1.23%) |
Aug 08, 2019 | 83.99 | 86.30 | 83.99 | 86.14 | 306,169 | +2.92(+3.51%) |
Aug 07, 2019 | 81.99 | 83.70 | 81.75 | 83.22 | 240,459 | +0.21(+0.25%) |
Aug 06, 2019 | 81.01 | 83.13 | 80.81 | 83.02 | 263,767 | +2.32(+2.88%) |
Aug 05, 2019 | 82.32 | 82.49 | 79.60 | 80.69 | 331,789 | -3.26(-3.88%) |
Aug 02, 2019 | 84.31 | 84.31 | 82.89 | 83.95 | 217,230 | -0.54(-0.64%) |