Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.70 | 86.40 | 83.43 | 86.20 | 382,909 | +2.71(+3.25%) |
Oct 30, 2019 | 85.03 | 85.13 | 82.19 | 83.49 | 356,725 | -1.54(-1.81%) |
Oct 29, 2019 | 87.03 | 87.68 | 84.84 | 85.03 | 306,959 | -2.03(-2.33%) |
Oct 28, 2019 | 86.20 | 87.41 | 85.38 | 87.06 | 203,456 | +1.10(+1.28%) |
Oct 25, 2019 | 84.28 | 86.20 | 83.88 | 85.96 | 158,100 | +1.68(+1.99%) |
Oct 24, 2019 | 85.49 | 85.49 | 82.94 | 84.28 | 217,646 | -0.71(-0.84%) |
Oct 23, 2019 | 82.86 | 85.53 | 82.51 | 84.99 | 378,956 | +2.68(+3.26%) |
Oct 22, 2019 | 85.95 | 86.28 | 81.71 | 82.31 | 294,165 | -3.61(-4.20%) |
Oct 21, 2019 | 85.47 | 86.58 | 84.94 | 85.92 | 202,327 | +0.92(+1.08%) |
Oct 18, 2019 | 85.44 | 86.69 | 84.45 | 85.00 | 243,800 | -0.41(-0.48%) |
Oct 17, 2019 | 83.53 | 86.15 | 83.44 | 85.41 | 266,991 | +2.46(+2.97%) |
Oct 16, 2019 | 83.77 | 83.81 | 80.67 | 82.95 | 201,354 | -1.34(-1.59%) |
Oct 15, 2019 | 81.51 | 84.82 | 81.38 | 84.29 | 228,095 | +3.23(+3.98%) |
Oct 14, 2019 | 80.90 | 81.72 | 79.99 | 81.06 | 178,520 | -0.49(-0.60%) |
Oct 11, 2019 | 79.83 | 82.86 | 79.82 | 81.55 | 342,100 | +2.72(+3.45%) |
Oct 10, 2019 | 76.34 | 79.14 | 75.20 | 78.83 | 633,576 | +2.38(+3.11%) |
Oct 09, 2019 | 77.00 | 77.57 | 76.42 | 76.45 | 646,402 | +0.04(+0.05%) |
Oct 08, 2019 | 80.00 | 80.22 | 76.19 | 76.41 | 563,260 | -4.41(-5.46%) |
Oct 07, 2019 | 84.33 | 84.33 | 80.21 | 80.82 | 446,110 | -3.96(-4.67%) |
Oct 04, 2019 | 83.47 | 85.00 | 83.09 | 84.78 | 144,400 | +1.61(+1.94%) |
Oct 03, 2019 | 80.38 | 83.73 | 79.79 | 83.17 | 218,366 | +2.59(+3.21%) |
Oct 02, 2019 | 82.42 | 82.65 | 80.00 | 80.58 | 259,503 | -2.56(-3.08%) |
Oct 01, 2019 | 85.98 | 87.10 | 82.54 | 83.14 | 269,841 | -2.83(-3.29%) |
Sep 30, 2019 | 84.30 | 86.60 | 84.19 | 85.97 | 290,018 | +1.56(+1.85%) |
Sep 27, 2019 | 85.09 | 85.55 | 83.52 | 84.41 | 303,500 | -0.85(-1.00%) |
Sep 26, 2019 | 87.76 | 88.13 | 84.35 | 85.26 | 326,743 | -2.41(-2.75%) |
Sep 25, 2019 | 87.69 | 87.82 | 85.68 | 87.67 | 500,557 | -0.14(-0.16%) |
Sep 24, 2019 | 88.67 | 88.98 | 87.57 | 87.81 | 265,523 | -0.76(-0.86%) |
Sep 23, 2019 | 89.33 | 89.96 | 88.44 | 88.57 | 163,384 | -1.34(-1.49%) |
Sep 20, 2019 | 89.28 | 90.06 | 88.91 | 89.91 | 374,700 | +0.60(+0.67%) |
Sep 19, 2019 | 88.94 | 90.58 | 88.30 | 89.31 | 241,662 | +0.81(+0.92%) |
Sep 18, 2019 | 90.00 | 90.00 | 85.91 | 88.50 | 217,977 | -1.35(-1.50%) |
Sep 17, 2019 | 89.68 | 90.12 | 89.26 | 89.85 | 171,900 | +0.65(+0.73%) |
Sep 16, 2019 | 89.02 | 90.52 | 88.52 | 89.20 | 257,333 | -0.78(-0.87%) |
Sep 13, 2019 | 90.62 | 91.02 | 88.27 | 89.98 | 331,600 | -1.12(-1.23%) |
Sep 12, 2019 | 89.45 | 91.60 | 88.53 | 91.10 | 442,760 | +2.33(+2.62%) |
Sep 11, 2019 | 86.20 | 88.88 | 85.80 | 88.77 | 582,521 | +2.92(+3.40%) |
Sep 10, 2019 | 84.53 | 86.61 | 83.05 | 85.85 | 317,878 | +0.98(+1.15%) |
Sep 09, 2019 | 87.27 | 87.27 | 84.20 | 84.87 | 309,408 | -2.34(-2.68%) |
Sep 06, 2019 | 86.29 | 88.14 | 85.53 | 87.21 | 389,700 | +1.51(+1.76%) |
Sep 05, 2019 | 84.50 | 85.98 | 83.18 | 85.70 | 382,926 | +1.92(+2.29%) |
Sep 04, 2019 | 84.71 | 85.29 | 83.39 | 83.78 | 231,936 | -0.52(-0.62%) |
Sep 03, 2019 | 83.39 | 85.11 | 82.67 | 84.30 | 340,728 | +0.57(+0.68%) |
Aug 30, 2019 | 82.71 | 84.77 | 81.88 | 83.73 | 389,300 | +1.86(+2.27%) |
Aug 29, 2019 | 82.87 | 82.98 | 80.51 | 81.87 | 310,490 | -0.45(-0.55%) |
Aug 28, 2019 | 81.90 | 82.79 | 81.35 | 82.32 | 173,279 | +0.31(+0.38%) |
Aug 27, 2019 | 84.21 | 84.79 | 81.75 | 82.01 | 417,995 | -1.84(-2.19%) |
Aug 26, 2019 | 83.13 | 84.61 | 81.41 | 83.85 | 525,016 | +1.43(+1.74%) |
Aug 23, 2019 | 85.32 | 85.47 | 82.03 | 82.42 | 247,400 | -2.74(-3.22%) |
Aug 22, 2019 | 85.00 | 86.56 | 84.39 | 85.16 | 363,867 | +0.14(+0.16%) |
Aug 21, 2019 | 83.33 | 85.35 | 82.36 | 85.02 | 322,270 | +2.02(+2.43%) |
Aug 20, 2019 | 80.78 | 83.02 | 80.44 | 83.00 | 345,973 | +2.16(+2.67%) |
Aug 19, 2019 | 81.29 | 81.29 | 79.64 | 80.84 | 352,283 | +0.08(+0.10%) |
Aug 16, 2019 | 81.35 | 82.62 | 80.74 | 80.76 | 339,100 | -0.03(-0.04%) |
Aug 15, 2019 | 82.99 | 83.57 | 80.42 | 80.79 | 812,022 | -2.04(-2.46%) |
Aug 14, 2019 | 79.90 | 83.24 | 79.44 | 82.83 | 583,292 | +1.79(+2.21%) |
Aug 13, 2019 | 79.68 | 81.13 | 78.58 | 81.04 | 555,144 | +1.78(+2.25%) |
Aug 12, 2019 | 74.71 | 80.75 | 74.42 | 79.26 | 1,037,580 | +4.80(+6.45%) |
Aug 09, 2019 | 68.00 | 77.43 | 68.00 | 74.46 | 1,925,300 | +11.12(+17.56%) |
Aug 08, 2019 | 61.77 | 64.24 | 61.77 | 63.34 | 820,295 | +1.59(+2.57%) |
Aug 07, 2019 | 61.30 | 62.36 | 60.85 | 61.75 | 527,754 | -0.36(-0.58%) |
Aug 06, 2019 | 62.34 | 63.70 | 61.35 | 62.11 | 465,201 | +0.30(+0.49%) |
Aug 05, 2019 | 63.25 | 63.94 | 60.51 | 61.81 | 515,194 | -2.76(-4.27%) |
Aug 02, 2019 | 66.03 | 66.55 | 63.05 | 64.57 | 405,800 | -1.77(-2.67%) |