Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.30 | 81.19 | 79.89 | 80.68 | 1,665,433 | +0.52(+0.65%) |
Oct 30, 2019 | 79.32 | 80.46 | 79.28 | 80.16 | 1,384,982 | +1.15(+1.46%) |
Oct 29, 2019 | 78.89 | 79.21 | 78.65 | 79.01 | 1,686,309 | -0.08(-0.10%) |
Oct 28, 2019 | 79.73 | 80.00 | 78.59 | 79.08 | 1,862,951 | -1.08(-1.34%) |
Oct 25, 2019 | 80.53 | 80.69 | 79.68 | 80.16 | 1,796,599 | -0.19(-0.23%) |
Oct 24, 2019 | 79.66 | 80.46 | 79.33 | 80.35 | 1,306,974 | +0.73(+0.92%) |
Oct 23, 2019 | 79.87 | 80.49 | 79.40 | 79.61 | 1,271,934 | -0.12(-0.15%) |
Oct 22, 2019 | 79.87 | 80.29 | 79.58 | 79.73 | 1,304,271 | +0.02(+0.02%) |
Oct 21, 2019 | 79.68 | 79.88 | 78.97 | 79.72 | 884,795 | +0.27(+0.33%) |
Oct 18, 2019 | 79.28 | 79.59 | 78.83 | 79.45 | 1,797,535 | +0.05(+0.06%) |
Oct 17, 2019 | 79.26 | 79.76 | 78.72 | 79.40 | 1,077,689 | +0.12(+0.15%) |
Oct 16, 2019 | 78.85 | 79.35 | 78.21 | 79.28 | 1,522,869 | +0.50(+0.64%) |
Oct 15, 2019 | 79.44 | 79.83 | 78.63 | 78.77 | 1,732,707 | -0.47(-0.59%) |
Oct 14, 2019 | 80.38 | 80.42 | 79.05 | 79.25 | 1,465,055 | -0.93(-1.16%) |
Oct 11, 2019 | 80.97 | 81.34 | 79.57 | 80.18 | 1,907,753 | -1.15(-1.41%) |
Oct 10, 2019 | 80.88 | 81.38 | 80.07 | 81.32 | 1,284,682 | +0.22(+0.27%) |
Oct 09, 2019 | 80.74 | 81.42 | 80.65 | 81.10 | 1,395,955 | +0.62(+0.76%) |
Oct 08, 2019 | 81.35 | 81.48 | 80.47 | 80.48 | 1,707,237 | -0.90(-1.10%) |
Oct 07, 2019 | 82.16 | 82.16 | 80.96 | 81.38 | 1,779,042 | -0.73(-0.90%) |
Oct 04, 2019 | 81.19 | 82.30 | 81.13 | 82.12 | 1,806,662 | +1.09(+1.34%) |
Oct 03, 2019 | 80.87 | 81.13 | 80.51 | 81.03 | 2,033,272 | +0.43(+0.53%) |
Oct 02, 2019 | 81.19 | 81.43 | 80.32 | 80.60 | 1,728,574 | -0.75(-0.92%) |
Oct 01, 2019 | 81.10 | 81.41 | 80.46 | 81.36 | 1,465,689 | +0.08(+0.09%) |
Sep 30, 2019 | 81.08 | 81.70 | 80.93 | 81.28 | 1,487,212 | +0.20(+0.24%) |
Sep 27, 2019 | 82.12 | 82.13 | 80.58 | 81.08 | 1,784,197 | -0.88(-1.07%) |
Sep 26, 2019 | 81.84 | 82.56 | 81.54 | 81.96 | 1,464,190 | +0.47(+0.58%) |
Sep 25, 2019 | 81.28 | 81.52 | 80.69 | 81.49 | 1,603,789 | +0.30(+0.37%) |
Sep 24, 2019 | 80.63 | 81.74 | 80.37 | 81.19 | 2,421,363 | +0.89(+1.11%) |
Sep 23, 2019 | 80.39 | 80.65 | 79.96 | 80.30 | 1,579,705 | +0.22(+0.28%) |
Sep 20, 2019 | 79.97 | 80.42 | 79.62 | 80.08 | 2,927,328 | +0.19(+0.24%) |
Sep 19, 2019 | 79.73 | 80.03 | 79.19 | 79.89 | 1,128,141 | +0.28(+0.35%) |
Sep 18, 2019 | 79.68 | 80.09 | 78.80 | 79.61 | 1,706,754 | +0.30(+0.38%) |
Sep 17, 2019 | 78.38 | 79.44 | 78.38 | 79.31 | 1,945,994 | +1.27(+1.63%) |
Sep 16, 2019 | 78.00 | 78.18 | 77.48 | 78.04 | 1,419,117 | +0.13(+0.16%) |
Sep 13, 2019 | 77.78 | 78.54 | 77.47 | 77.91 | 1,316,648 | -0.33(-0.43%) |
Sep 12, 2019 | 78.67 | 79.12 | 77.97 | 78.25 | 1,733,712 | +0.24(+0.31%) |
Sep 11, 2019 | 76.95 | 78.45 | 76.33 | 78.01 | 2,686,629 | +0.83(+1.07%) |
Sep 10, 2019 | 77.32 | 77.36 | 76.08 | 77.18 | 2,650,005 | -0.15(-0.19%) |
Sep 09, 2019 | 79.14 | 79.29 | 77.30 | 77.32 | 4,200,548 | -2.27(-2.86%) |
Sep 06, 2019 | 81.40 | 81.70 | 78.20 | 79.60 | 5,411,912 | -1.88(-2.31%) |
Sep 05, 2019 | 82.87 | 83.19 | 80.75 | 81.48 | 4,237,442 | -1.98(-2.38%) |
Sep 04, 2019 | 83.16 | 83.92 | 82.85 | 83.46 | 1,829,512 | -0.07(-0.08%) |
Sep 03, 2019 | 81.99 | 83.54 | 81.73 | 83.53 | 2,666,611 | +1.68(+2.05%) |
Aug 30, 2019 | 82.17 | 82.25 | 81.66 | 81.85 | 1,518,714 | -0.14(-0.17%) |
Aug 29, 2019 | 81.79 | 82.02 | 81.01 | 81.99 | 2,230,582 | +0.70(+0.86%) |
Aug 28, 2019 | 81.65 | 82.37 | 80.95 | 81.29 | 2,287,419 | -0.17(-0.21%) |
Aug 27, 2019 | 80.78 | 82.44 | 80.72 | 81.46 | 3,237,857 | +0.90(+1.11%) |
Aug 26, 2019 | 79.42 | 80.57 | 79.15 | 80.56 | 2,256,284 | +1.43(+1.80%) |
Aug 23, 2019 | 79.85 | 80.30 | 78.85 | 79.13 | 3,540,547 | -0.47(-0.59%) |
Aug 22, 2019 | 79.25 | 79.73 | 78.78 | 79.60 | 1,728,503 | +0.34(+0.43%) |
Aug 21, 2019 | 78.15 | 79.30 | 78.15 | 79.26 | 1,633,719 | +0.79(+1.01%) |
Aug 20, 2019 | 78.27 | 78.71 | 77.79 | 78.47 | 1,598,966 | +0.38(+0.49%) |
Aug 19, 2019 | 77.42 | 78.44 | 77.19 | 78.08 | 2,829,954 | +0.79(+1.02%) |
Aug 16, 2019 | 77.59 | 78.11 | 77.14 | 77.30 | 2,033,650 | -0.21(-0.28%) |
Aug 15, 2019 | 75.88 | 77.72 | 75.88 | 77.51 | 2,056,291 | +1.54(+2.02%) |
Aug 14, 2019 | 76.99 | 77.11 | 75.57 | 75.97 | 1,908,977 | -0.67(-0.87%) |
Aug 13, 2019 | 76.50 | 77.00 | 76.07 | 76.64 | 2,482,542 | +0.23(+0.30%) |
Aug 12, 2019 | 76.44 | 76.78 | 75.93 | 76.41 | 1,559,223 | +0.10(+0.13%) |
Aug 09, 2019 | 76.14 | 76.56 | 75.71 | 76.31 | 1,500,707 | +0.48(+0.64%) |
Aug 08, 2019 | 74.73 | 75.99 | 74.40 | 75.82 | 1,509,568 | +0.89(+1.19%) |
Aug 07, 2019 | 74.51 | 75.30 | 73.38 | 74.93 | 1,950,700 | +0.31(+0.41%) |
Aug 06, 2019 | 73.98 | 74.90 | 72.65 | 74.62 | 2,240,092 | +0.73(+0.99%) |
Aug 05, 2019 | 73.54 | 75.25 | 72.91 | 73.89 | 3,504,739 | +0.40(+0.54%) |
Aug 02, 2019 | 74.12 | 74.41 | 73.37 | 73.50 | 2,559,516 | -0.53(-0.71%) |