Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.03 | 87.55 | 80.55 | 85.33 | 1,088,020 | +1.99(+2.39%) |
Oct 30, 2019 | 82.63 | 85.35 | 81.20 | 83.34 | 765,747 | +0.71(+0.86%) |
Oct 29, 2019 | 79.71 | 82.71 | 79.71 | 82.63 | 557,239 | +2.73(+3.42%) |
Oct 28, 2019 | 80.23 | 80.58 | 79.16 | 79.90 | 291,060 | +0.47(+0.59%) |
Oct 25, 2019 | 79.14 | 80.07 | 78.66 | 79.43 | 161,000 | -0.08(-0.10%) |
Oct 24, 2019 | 78.54 | 80.10 | 78.19 | 79.51 | 369,175 | +1.53(+1.96%) |
Oct 23, 2019 | 76.35 | 78.38 | 76.27 | 77.98 | 327,937 | +1.39(+1.81%) |
Oct 22, 2019 | 77.08 | 77.72 | 76.51 | 76.59 | 145,118 | -0.41(-0.53%) |
Oct 21, 2019 | 76.96 | 78.11 | 76.76 | 77.00 | 171,701 | +0.66(+0.86%) |
Oct 18, 2019 | 77.15 | 77.90 | 75.04 | 76.34 | 278,300 | -0.99(-1.28%) |
Oct 17, 2019 | 78.88 | 79.47 | 77.21 | 77.33 | 261,929 | -1.08(-1.38%) |
Oct 16, 2019 | 78.69 | 78.69 | 76.80 | 78.41 | 290,820 | -0.64(-0.81%) |
Oct 15, 2019 | 78.41 | 79.82 | 77.78 | 79.05 | 253,750 | +0.96(+1.23%) |
Oct 14, 2019 | 77.72 | 78.12 | 77.14 | 78.09 | 137,662 | +0.39(+0.50%) |
Oct 11, 2019 | 76.01 | 78.92 | 75.41 | 77.70 | 430,400 | +3.02(+4.04%) |
Oct 10, 2019 | 77.30 | 77.30 | 73.76 | 74.68 | 410,258 | -2.51(-3.25%) |
Oct 09, 2019 | 76.64 | 77.46 | 75.80 | 77.19 | 246,262 | +1.39(+1.83%) |
Oct 08, 2019 | 77.40 | 78.08 | 75.69 | 75.80 | 472,374 | -2.61(-3.33%) |
Oct 07, 2019 | 78.38 | 79.14 | 77.64 | 78.41 | 304,914 | -0.06(-0.08%) |
Oct 04, 2019 | 79.30 | 80.19 | 77.54 | 78.47 | 322,800 | -0.52(-0.66%) |
Oct 03, 2019 | 77.82 | 80.03 | 77.23 | 78.99 | 375,865 | +0.79(+1.01%) |
Oct 02, 2019 | 75.32 | 78.35 | 75.09 | 78.20 | 426,438 | +2.07(+2.72%) |
Oct 01, 2019 | 76.04 | 76.53 | 75.32 | 76.13 | 395,321 | +0.56(+0.74%) |
Sep 30, 2019 | 74.70 | 75.81 | 74.01 | 75.57 | 210,318 | +0.92(+1.23%) |
Sep 27, 2019 | 75.94 | 76.00 | 73.80 | 74.65 | 261,800 | -0.95(-1.26%) |
Sep 26, 2019 | 75.41 | 76.36 | 74.88 | 75.60 | 156,165 | +0.43(+0.57%) |
Sep 25, 2019 | 74.00 | 75.41 | 72.76 | 75.17 | 338,550 | +1.19(+1.61%) |
Sep 24, 2019 | 76.60 | 76.87 | 73.70 | 73.98 | 454,376 | -2.66(-3.47%) |
Sep 23, 2019 | 78.19 | 78.63 | 76.43 | 76.64 | 375,654 | -1.43(-1.83%) |
Sep 20, 2019 | 79.26 | 79.66 | 77.56 | 78.07 | 506,600 | -0.83(-1.05%) |
Sep 19, 2019 | 79.47 | 80.06 | 78.48 | 78.90 | 180,595 | -0.27(-0.34%) |
Sep 18, 2019 | 80.94 | 80.94 | 78.13 | 79.17 | 273,297 | -1.86(-2.30%) |
Sep 17, 2019 | 80.37 | 81.40 | 79.96 | 81.03 | 135,596 | +0.75(+0.93%) |
Sep 16, 2019 | 79.08 | 80.96 | 78.88 | 80.28 | 204,482 | +0.36(+0.45%) |
Sep 13, 2019 | 80.84 | 80.96 | 79.69 | 79.92 | 163,400 | -0.64(-0.79%) |
Sep 12, 2019 | 81.36 | 83.02 | 80.16 | 80.56 | 308,243 | +0.14(+0.17%) |
Sep 11, 2019 | 79.08 | 81.62 | 77.71 | 80.42 | 286,726 | +1.20(+1.51%) |
Sep 10, 2019 | 78.69 | 80.12 | 77.35 | 79.22 | 424,758 | -0.13(-0.16%) |
Sep 09, 2019 | 81.06 | 81.20 | 77.75 | 79.35 | 272,671 | -1.56(-1.93%) |
Sep 06, 2019 | 81.29 | 82.26 | 80.39 | 80.91 | 256,600 | +0.12(+0.15%) |
Sep 05, 2019 | 80.30 | 81.13 | 78.78 | 80.79 | 311,959 | +1.70(+2.15%) |
Sep 04, 2019 | 78.88 | 79.54 | 78.22 | 79.09 | 483,332 | +1.15(+1.48%) |
Sep 03, 2019 | 78.76 | 79.34 | 76.58 | 77.94 | 366,980 | -1.68(-2.11%) |
Aug 30, 2019 | 82.06 | 82.70 | 78.96 | 79.62 | 422,900 | -1.29(-1.59%) |
Aug 29, 2019 | 80.16 | 82.04 | 79.87 | 80.91 | 343,938 | +1.72(+2.17%) |
Aug 28, 2019 | 80.54 | 80.60 | 78.92 | 79.19 | 360,533 | -1.64(-2.03%) |
Aug 27, 2019 | 82.93 | 83.35 | 80.50 | 80.83 | 254,435 | -1.59(-1.93%) |
Aug 26, 2019 | 83.27 | 83.27 | 81.11 | 82.42 | 218,278 | +0.25(+0.30%) |
Aug 23, 2019 | 83.69 | 85.21 | 81.94 | 82.17 | 251,300 | -1.75(-2.09%) |
Aug 22, 2019 | 84.35 | 85.39 | 83.26 | 83.92 | 197,074 | -0.24(-0.29%) |
Aug 21, 2019 | 84.44 | 85.39 | 83.83 | 84.16 | 200,724 | +0.80(+0.96%) |
Aug 20, 2019 | 83.75 | 84.38 | 82.33 | 83.36 | 247,408 | -0.74(-0.88%) |
Aug 19, 2019 | 84.73 | 85.14 | 84.05 | 84.10 | 262,704 | -0.20(-0.24%) |
Aug 16, 2019 | 82.94 | 84.65 | 82.89 | 84.30 | 269,000 | +1.96(+2.38%) |
Aug 15, 2019 | 82.50 | 82.78 | 81.47 | 82.34 | 268,156 | +0.29(+0.35%) |
Aug 14, 2019 | 82.65 | 83.62 | 81.72 | 82.05 | 401,407 | -2.44(-2.89%) |
Aug 13, 2019 | 83.65 | 85.00 | 82.77 | 84.49 | 190,599 | +1.04(+1.25%) |
Aug 12, 2019 | 82.46 | 84.10 | 81.61 | 83.45 | 328,730 | +0.46(+0.55%) |
Aug 09, 2019 | 83.87 | 84.00 | 82.20 | 82.99 | 279,400 | -1.36(-1.61%) |
Aug 08, 2019 | 83.35 | 85.41 | 82.70 | 84.35 | 241,465 | +1.87(+2.27%) |
Aug 07, 2019 | 80.32 | 83.43 | 80.32 | 82.48 | 426,136 | +0.78(+0.95%) |
Aug 06, 2019 | 81.97 | 82.54 | 80.14 | 81.70 | 424,285 | +0.76(+0.94%) |
Aug 05, 2019 | 80.76 | 81.98 | 78.77 | 80.94 | 532,149 | -2.12(-2.55%) |
Aug 02, 2019 | 84.18 | 84.92 | 81.44 | 83.06 | 454,100 | -1.28(-1.52%) |