Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 88.84 | 88.84 | 86.63 | 88.17 | 650,280 | -0.42(-0.48%) |
Oct 30, 2019 | 88.05 | 88.67 | 87.16 | 88.59 | 615,773 | +0.45(+0.51%) |
Oct 29, 2019 | 87.48 | 89.13 | 87.42 | 88.14 | 640,322 | +0.22(+0.25%) |
Oct 28, 2019 | 88.06 | 88.57 | 86.72 | 87.92 | 865,006 | -0.03(-0.03%) |
Oct 25, 2019 | 86.12 | 89.34 | 84.51 | 87.95 | 926,713 | -0.39(-0.44%) |
Oct 24, 2019 | 87.41 | 89.00 | 82.03 | 88.33 | 1,931,021 | +2.68(+3.13%) |
Oct 23, 2019 | 86.72 | 87.10 | 85.13 | 85.65 | 1,092,763 | -1.13(-1.31%) |
Oct 22, 2019 | 85.46 | 87.12 | 85.33 | 86.79 | 654,837 | +1.48(+1.73%) |
Oct 21, 2019 | 85.37 | 87.35 | 84.85 | 85.31 | 773,044 | +0.70(+0.83%) |
Oct 18, 2019 | 84.92 | 85.11 | 83.57 | 84.60 | 503,774 | -0.82(-0.96%) |
Oct 17, 2019 | 84.55 | 85.49 | 83.94 | 85.42 | 473,961 | +1.53(+1.82%) |
Oct 16, 2019 | 82.99 | 84.62 | 82.88 | 83.89 | 590,150 | +0.36(+0.43%) |
Oct 15, 2019 | 83.00 | 84.19 | 82.78 | 83.53 | 398,217 | +0.71(+0.86%) |
Oct 14, 2019 | 82.58 | 83.38 | 81.96 | 82.82 | 488,754 | +0.01(+0.01%) |
Oct 11, 2019 | 82.54 | 84.47 | 81.87 | 82.81 | 787,893 | +1.60(+1.97%) |
Oct 10, 2019 | 79.35 | 81.26 | 79.35 | 81.21 | 669,697 | +2.12(+2.68%) |
Oct 09, 2019 | 78.84 | 79.43 | 77.91 | 79.09 | 582,888 | +1.20(+1.54%) |
Oct 08, 2019 | 77.99 | 78.69 | 75.81 | 77.89 | 521,368 | -0.86(-1.09%) |
Oct 07, 2019 | 80.68 | 80.93 | 78.62 | 78.76 | 530,296 | -2.01(-2.49%) |
Oct 04, 2019 | 79.46 | 80.83 | 79.19 | 80.77 | 675,792 | +1.43(+1.81%) |
Oct 03, 2019 | 80.06 | 80.52 | 76.90 | 79.34 | 574,619 | -0.87(-1.09%) |
Oct 02, 2019 | 82.24 | 82.24 | 79.02 | 80.21 | 894,883 | +0.52(+0.65%) |
Oct 01, 2019 | 80.32 | 81.41 | 79.59 | 79.69 | 747,729 | -0.54(-0.67%) |
Sep 30, 2019 | 77.63 | 81.63 | 77.63 | 80.22 | 912,754 | +2.81(+3.62%) |
Sep 27, 2019 | 78.97 | 79.69 | 76.88 | 77.42 | 629,178 | -1.32(-1.68%) |
Sep 26, 2019 | 78.32 | 79.49 | 76.42 | 78.74 | 1,320,665 | +0.20(+0.26%) |
Sep 25, 2019 | 76.93 | 78.75 | 76.53 | 78.54 | 1,035,894 | +1.64(+2.13%) |
Sep 24, 2019 | 78.95 | 80.14 | 76.62 | 76.90 | 623,091 | -1.69(-2.15%) |
Sep 23, 2019 | 77.85 | 78.91 | 76.96 | 78.59 | 800,536 | +0.20(+0.26%) |
Sep 20, 2019 | 77.56 | 79.63 | 77.39 | 78.39 | 1,319,182 | +1.07(+1.39%) |
Sep 19, 2019 | 78.25 | 78.59 | 77.11 | 77.31 | 701,299 | -0.88(-1.12%) |
Sep 18, 2019 | 78.83 | 78.89 | 76.94 | 78.19 | 764,778 | -0.61(-0.77%) |
Sep 17, 2019 | 79.97 | 80.04 | 78.33 | 78.80 | 745,380 | -1.62(-2.01%) |
Sep 16, 2019 | 83.53 | 83.72 | 79.82 | 80.42 | 882,967 | -3.81(-4.52%) |
Sep 13, 2019 | 85.37 | 86.50 | 83.46 | 84.23 | 726,840 | -0.95(-1.12%) |
Sep 12, 2019 | 85.95 | 86.26 | 84.08 | 85.18 | 1,040,816 | -1.02(-1.18%) |
Sep 11, 2019 | 85.58 | 86.82 | 84.12 | 86.20 | 505,900 | +0.67(+0.78%) |
Sep 10, 2019 | 84.44 | 86.03 | 83.47 | 85.53 | 659,487 | +0.92(+1.09%) |
Sep 09, 2019 | 84.56 | 85.30 | 84.07 | 84.60 | 623,185 | +0.13(+0.16%) |
Sep 06, 2019 | 85.11 | 85.95 | 84.27 | 84.47 | 794,260 | -0.18(-0.21%) |
Sep 05, 2019 | 83.27 | 86.12 | 83.12 | 84.65 | 1,245,430 | +2.46(+3.00%) |
Sep 04, 2019 | 79.21 | 82.34 | 79.21 | 82.19 | 1,050,196 | +3.66(+4.66%) |
Sep 03, 2019 | 79.75 | 79.81 | 77.15 | 78.53 | 772,199 | -1.94(-2.40%) |
Aug 30, 2019 | 81.58 | 82.31 | 80.15 | 80.46 | 834,053 | -0.70(-0.87%) |
Aug 29, 2019 | 80.06 | 81.84 | 79.81 | 81.17 | 656,445 | +2.26(+2.86%) |
Aug 28, 2019 | 75.91 | 79.14 | 75.44 | 78.91 | 708,453 | +2.74(+3.59%) |
Aug 27, 2019 | 78.63 | 78.63 | 75.43 | 76.17 | 795,480 | -1.59(-2.05%) |
Aug 26, 2019 | 77.54 | 77.85 | 76.09 | 77.76 | 398,923 | +1.45(+1.90%) |
Aug 23, 2019 | 79.59 | 79.95 | 76.18 | 76.31 | 731,350 | -4.33(-5.37%) |
Aug 22, 2019 | 78.80 | 80.84 | 78.36 | 80.64 | 762,048 | +2.07(+2.64%) |
Aug 21, 2019 | 78.64 | 79.88 | 78.26 | 78.57 | 793,689 | +0.57(+0.73%) |
Aug 20, 2019 | 77.60 | 78.44 | 77.00 | 78.00 | 538,158 | +0.35(+0.45%) |
Aug 19, 2019 | 77.57 | 78.48 | 77.23 | 77.65 | 728,677 | +1.43(+1.88%) |
Aug 16, 2019 | 75.85 | 77.54 | 75.70 | 76.21 | 538,282 | +0.65(+0.86%) |
Aug 15, 2019 | 74.31 | 76.00 | 73.91 | 75.57 | 862,250 | +1.66(+2.25%) |
Aug 14, 2019 | 76.24 | 76.24 | 72.87 | 73.90 | 780,559 | -4.09(-5.24%) |
Aug 13, 2019 | 75.61 | 81.52 | 75.09 | 77.99 | 1,638,570 | +2.11(+2.78%) |
Aug 12, 2019 | 75.83 | 76.19 | 74.72 | 75.88 | 422,090 | -0.69(-0.90%) |
Aug 09, 2019 | 76.98 | 77.08 | 75.45 | 76.57 | 566,516 | -0.59(-0.77%) |
Aug 08, 2019 | 77.07 | 78.27 | 76.72 | 77.17 | 771,599 | +0.19(+0.25%) |
Aug 07, 2019 | 76.32 | 77.77 | 75.58 | 76.98 | 745,152 | -0.05(-0.07%) |
Aug 06, 2019 | 76.35 | 77.20 | 75.30 | 77.03 | 632,990 | +0.98(+1.29%) |
Aug 05, 2019 | 75.23 | 76.58 | 73.84 | 76.05 | 793,120 | -0.59(-0.76%) |
Aug 02, 2019 | 76.42 | 77.64 | 76.14 | 76.63 | 578,404 | -0.15(-0.19%) |