Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 80.77 | 81.24 | 80.04 | 80.55 | 280,189 | -0.06(-0.08%) |
Oct 30, 2019 | 80.10 | 80.66 | 79.73 | 80.61 | 239,661 | +0.49(+0.61%) |
Oct 29, 2019 | 80.47 | 80.94 | 79.57 | 80.12 | 245,164 | -0.84(-1.04%) |
Oct 28, 2019 | 81.77 | 82.09 | 80.96 | 80.96 | 134,834 | -0.80(-0.98%) |
Oct 25, 2019 | 82.90 | 82.90 | 81.67 | 81.76 | 133,475 | -0.84(-1.02%) |
Oct 24, 2019 | 82.42 | 82.79 | 82.33 | 82.60 | 98,591 | +0.17(+0.21%) |
Oct 23, 2019 | 82.76 | 82.76 | 82.12 | 82.43 | 206,032 | +0.10(+0.12%) |
Oct 22, 2019 | 82.83 | 83.14 | 82.28 | 82.33 | 164,469 | -0.40(-0.48%) |
Oct 21, 2019 | 82.64 | 82.95 | 82.35 | 82.73 | 127,656 | +0.25(+0.31%) |
Oct 18, 2019 | 81.89 | 82.64 | 81.54 | 82.48 | 153,877 | +0.38(+0.46%) |
Oct 17, 2019 | 81.07 | 82.23 | 80.85 | 82.10 | 216,570 | +1.14(+1.40%) |
Oct 16, 2019 | 80.48 | 80.99 | 79.84 | 80.96 | 180,856 | +0.38(+0.47%) |
Oct 15, 2019 | 81.91 | 82.10 | 80.27 | 80.58 | 244,482 | -1.21(-1.48%) |
Oct 14, 2019 | 82.74 | 83.17 | 81.72 | 81.79 | 183,282 | -0.81(-0.98%) |
Oct 11, 2019 | 82.03 | 83.08 | 81.33 | 82.60 | 294,384 | +0.85(+1.04%) |
Oct 10, 2019 | 82.10 | 82.32 | 81.45 | 81.75 | 227,787 | -0.35(-0.42%) |
Oct 09, 2019 | 82.25 | 82.42 | 81.69 | 82.10 | 172,190 | +0.30(+0.37%) |
Oct 08, 2019 | 82.62 | 82.70 | 81.79 | 81.79 | 212,246 | -1.09(-1.32%) |
Oct 07, 2019 | 82.84 | 83.26 | 82.32 | 82.89 | 141,285 | -0.09(-0.10%) |
Oct 04, 2019 | 82.45 | 82.99 | 82.06 | 82.97 | 215,198 | +0.73(+0.89%) |
Oct 03, 2019 | 82.00 | 82.38 | 81.42 | 82.25 | 154,587 | +0.19(+0.23%) |
Oct 02, 2019 | 82.54 | 82.54 | 81.62 | 82.06 | 211,137 | -0.56(-0.68%) |
Oct 01, 2019 | 83.34 | 83.86 | 82.53 | 82.62 | 369,721 | -0.76(-0.92%) |
Sep 30, 2019 | 82.68 | 83.69 | 82.68 | 83.38 | 394,542 | +0.75(+0.90%) |
Sep 27, 2019 | 83.53 | 83.75 | 82.04 | 82.64 | 261,534 | -0.88(-1.06%) |
Sep 26, 2019 | 83.63 | 83.71 | 83.17 | 83.52 | 420,027 | +0.31(+0.38%) |
Sep 25, 2019 | 82.64 | 83.44 | 82.64 | 83.21 | 423,100 | +0.52(+0.63%) |
Sep 24, 2019 | 82.08 | 83.04 | 82.03 | 82.69 | 493,266 | +0.75(+0.92%) |
Sep 23, 2019 | 81.81 | 82.22 | 81.48 | 81.93 | 350,080 | +0.24(+0.30%) |
Sep 20, 2019 | 81.55 | 82.11 | 81.15 | 81.69 | 644,326 | +0.13(+0.16%) |
Sep 19, 2019 | 81.30 | 81.74 | 80.83 | 81.56 | 344,333 | +0.78(+0.97%) |
Sep 18, 2019 | 80.16 | 80.80 | 79.86 | 80.78 | 398,093 | +1.04(+1.31%) |
Sep 17, 2019 | 79.42 | 80.39 | 79.30 | 79.74 | 190,605 | +0.22(+0.27%) |
Sep 16, 2019 | 79.60 | 79.89 | 79.17 | 79.52 | 155,060 | +0.12(+0.15%) |
Sep 13, 2019 | 79.00 | 79.85 | 78.71 | 79.40 | 247,587 | +0.38(+0.48%) |
Sep 12, 2019 | 79.62 | 79.97 | 78.95 | 79.02 | 285,669 | +0.03(+0.04%) |
Sep 11, 2019 | 77.33 | 79.00 | 77.26 | 78.98 | 300,378 | +1.70(+2.20%) |
Sep 10, 2019 | 77.91 | 79.00 | 76.95 | 77.28 | 476,434 | +0.26(+0.34%) |
Sep 09, 2019 | 77.70 | 77.80 | 76.50 | 77.02 | 301,200 | -0.90(-1.16%) |
Sep 06, 2019 | 79.54 | 79.54 | 77.60 | 77.93 | 273,982 | -1.47(-1.86%) |
Sep 05, 2019 | 79.68 | 80.03 | 79.09 | 79.40 | 197,923 | -0.49(-0.61%) |
Sep 04, 2019 | 80.35 | 80.44 | 79.61 | 79.89 | 151,557 | -0.09(-0.11%) |
Sep 03, 2019 | 79.30 | 80.09 | 79.00 | 79.97 | 223,191 | +0.49(+0.62%) |
Aug 30, 2019 | 79.38 | 79.92 | 78.79 | 79.48 | 188,111 | -0.03(-0.04%) |
Aug 29, 2019 | 78.39 | 79.52 | 78.28 | 79.51 | 160,184 | +1.67(+2.15%) |
Aug 28, 2019 | 77.91 | 78.12 | 77.48 | 77.84 | 204,945 | -0.01(-0.01%) |
Aug 27, 2019 | 78.89 | 79.13 | 77.80 | 77.85 | 245,499 | -0.56(-0.72%) |
Aug 26, 2019 | 77.67 | 78.42 | 77.23 | 78.41 | 259,646 | +0.97(+1.25%) |
Aug 23, 2019 | 79.13 | 79.30 | 77.25 | 77.44 | 233,986 | -1.71(-2.16%) |
Aug 22, 2019 | 79.09 | 79.41 | 78.25 | 79.15 | 137,819 | +0.20(+0.25%) |
Aug 21, 2019 | 78.63 | 79.08 | 78.42 | 78.95 | 189,634 | +0.35(+0.44%) |
Aug 20, 2019 | 79.10 | 79.13 | 78.45 | 78.60 | 117,021 | -0.42(-0.53%) |
Aug 19, 2019 | 79.25 | 79.71 | 78.61 | 79.02 | 138,663 | -0.10(-0.13%) |
Aug 16, 2019 | 78.19 | 79.16 | 77.93 | 79.12 | 192,375 | +0.95(+1.22%) |
Aug 15, 2019 | 77.40 | 78.39 | 76.99 | 78.17 | 132,143 | +1.00(+1.29%) |
Aug 14, 2019 | 77.34 | 78.00 | 76.86 | 77.17 | 178,303 | -0.42(-0.54%) |
Aug 13, 2019 | 76.78 | 77.64 | 76.45 | 77.59 | 172,160 | +0.66(+0.86%) |
Aug 12, 2019 | 77.56 | 77.74 | 76.74 | 76.93 | 95,890 | -0.69(-0.89%) |
Aug 09, 2019 | 78.17 | 78.26 | 77.51 | 77.62 | 204,824 | -0.60(-0.77%) |
Aug 08, 2019 | 76.88 | 78.30 | 76.24 | 78.22 | 301,413 | +1.48(+1.92%) |
Aug 07, 2019 | 76.36 | 77.00 | 75.36 | 76.74 | 188,613 | +0.39(+0.51%) |
Aug 06, 2019 | 76.10 | 76.56 | 74.90 | 76.36 | 267,999 | +0.28(+0.36%) |
Aug 05, 2019 | 78.19 | 78.19 | 75.29 | 76.08 | 265,987 | -2.41(-3.07%) |
Aug 02, 2019 | 78.46 | 79.29 | 78.06 | 78.49 | 171,884 | -0.22(-0.27%) |