Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.36 | 95.84 | 93.93 | 95.50 | 4,820,475 | +0.30(+0.32%) |
Oct 30, 2019 | 97.46 | 97.46 | 94.96 | 95.19 | 2,797,229 | -2.05(-2.11%) |
Oct 29, 2019 | 95.23 | 97.92 | 95.11 | 97.25 | 4,695,443 | +1.40(+1.46%) |
Oct 28, 2019 | 94.01 | 97.22 | 94.01 | 95.85 | 5,757,772 | +2.31(+2.47%) |
Oct 25, 2019 | 91.75 | 95.64 | 91.48 | 93.54 | 7,640,377 | +3.10(+3.43%) |
Oct 24, 2019 | 89.52 | 90.72 | 89.25 | 90.44 | 4,253,481 | +1.33(+1.50%) |
Oct 23, 2019 | 88.92 | 89.27 | 88.56 | 89.10 | 2,865,863 | +0.19(+0.21%) |
Oct 22, 2019 | 88.85 | 89.78 | 88.34 | 88.92 | 1,936,593 | +0.47(+0.53%) |
Oct 21, 2019 | 88.29 | 88.75 | 87.94 | 88.45 | 2,042,081 | +0.82(+0.93%) |
Oct 18, 2019 | 87.47 | 88.27 | 87.23 | 87.63 | 3,689,297 | -0.01(-0.01%) |
Oct 17, 2019 | 87.47 | 87.68 | 86.97 | 87.64 | 2,163,553 | +0.78(+0.89%) |
Oct 16, 2019 | 87.30 | 88.10 | 86.60 | 86.86 | 2,286,554 | -0.85(-0.97%) |
Oct 15, 2019 | 87.06 | 88.39 | 86.78 | 87.71 | 1,999,222 | +0.53(+0.61%) |
Oct 14, 2019 | 86.65 | 87.62 | 86.47 | 87.18 | 1,749,863 | +0.10(+0.11%) |
Oct 11, 2019 | 87.47 | 88.45 | 87.00 | 87.09 | 2,931,351 | -0.06(-0.07%) |
Oct 10, 2019 | 84.71 | 87.23 | 84.57 | 87.14 | 4,634,823 | +3.18(+3.79%) |
Oct 09, 2019 | 83.35 | 84.67 | 83.19 | 83.96 | 2,247,535 | +1.55(+1.87%) |
Oct 08, 2019 | 82.47 | 83.01 | 82.07 | 82.42 | 2,517,467 | -0.44(-0.53%) |
Oct 07, 2019 | 82.78 | 83.58 | 82.34 | 82.86 | 3,030,022 | +0.41(+0.50%) |
Oct 04, 2019 | 81.15 | 82.55 | 81.10 | 82.45 | 2,565,957 | +1.63(+2.01%) |
Oct 03, 2019 | 79.92 | 80.84 | 79.25 | 80.82 | 2,533,793 | +0.52(+0.64%) |
Oct 02, 2019 | 82.07 | 82.12 | 79.46 | 80.31 | 2,790,494 | -2.28(-2.76%) |
Oct 01, 2019 | 84.33 | 84.62 | 82.43 | 82.59 | 2,322,423 | -1.12(-1.34%) |
Sep 30, 2019 | 84.74 | 84.98 | 83.66 | 83.71 | 2,209,278 | -1.03(-1.22%) |
Sep 27, 2019 | 85.68 | 86.23 | 84.18 | 84.74 | 2,809,879 | -0.74(-0.86%) |
Sep 26, 2019 | 85.53 | 85.87 | 84.29 | 85.47 | 2,163,258 | -0.41(-0.48%) |
Sep 25, 2019 | 84.52 | 86.26 | 84.12 | 85.88 | 4,098,091 | +1.18(+1.39%) |
Sep 24, 2019 | 85.18 | 85.34 | 83.65 | 84.71 | 3,194,197 | -0.52(-0.61%) |
Sep 23, 2019 | 84.21 | 85.69 | 84.21 | 85.23 | 3,022,355 | +0.81(+0.96%) |
Sep 20, 2019 | 84.54 | 85.05 | 84.09 | 84.42 | 11,517,081 | +0.16(+0.18%) |
Sep 19, 2019 | 84.58 | 85.01 | 83.86 | 84.27 | 1,639,969 | +0.07(+0.09%) |
Sep 18, 2019 | 83.10 | 84.32 | 82.69 | 84.19 | 2,225,292 | +0.65(+0.77%) |
Sep 17, 2019 | 84.80 | 84.96 | 83.35 | 83.55 | 3,056,530 | -1.50(-1.76%) |
Sep 16, 2019 | 83.47 | 85.83 | 83.40 | 85.04 | 5,692,057 | +1.03(+1.23%) |
Sep 13, 2019 | 84.14 | 84.55 | 83.45 | 84.01 | 2,065,389 | +0.47(+0.57%) |
Sep 12, 2019 | 82.92 | 83.88 | 82.32 | 83.54 | 2,285,193 | -0.23(-0.27%) |
Sep 11, 2019 | 84.44 | 85.20 | 83.46 | 83.77 | 2,354,156 | -0.40(-0.48%) |
Sep 10, 2019 | 83.73 | 84.94 | 83.59 | 84.17 | 2,895,752 | +0.65(+0.77%) |
Sep 09, 2019 | 83.01 | 83.99 | 82.57 | 83.52 | 2,931,055 | +1.03(+1.25%) |
Sep 06, 2019 | 81.85 | 82.88 | 81.27 | 82.49 | 2,590,300 | +0.91(+1.11%) |
Sep 05, 2019 | 82.24 | 82.97 | 81.54 | 81.58 | 3,264,604 | +0.09(+0.11%) |
Sep 04, 2019 | 82.03 | 82.25 | 81.02 | 81.49 | 2,036,302 | +0.18(+0.22%) |
Sep 03, 2019 | 79.52 | 81.43 | 79.32 | 81.31 | 2,617,923 | +0.69(+0.85%) |
Aug 30, 2019 | 80.66 | 81.54 | 80.22 | 80.63 | 2,363,993 | +0.42(+0.52%) |
Aug 29, 2019 | 79.38 | 80.49 | 79.33 | 80.21 | 2,902,291 | +1.59(+2.03%) |
Aug 28, 2019 | 77.28 | 79.18 | 77.28 | 78.62 | 2,835,716 | +1.35(+1.75%) |
Aug 27, 2019 | 79.28 | 79.70 | 77.13 | 77.27 | 3,163,375 | -1.46(-1.86%) |
Aug 26, 2019 | 78.50 | 78.80 | 77.74 | 78.73 | 1,918,231 | +0.92(+1.19%) |
Aug 23, 2019 | 79.69 | 80.82 | 77.44 | 77.81 | 4,043,070 | -2.68(-3.33%) |
Aug 22, 2019 | 81.13 | 81.69 | 80.28 | 80.49 | 2,380,577 | -0.69(-0.85%) |
Aug 21, 2019 | 81.43 | 81.75 | 80.34 | 81.17 | 2,432,249 | +0.51(+0.63%) |
Aug 20, 2019 | 80.77 | 81.49 | 80.16 | 80.67 | 2,329,714 | -0.07(-0.08%) |
Aug 19, 2019 | 81.17 | 81.52 | 80.19 | 80.73 | 3,361,463 | +0.68(+0.85%) |
Aug 16, 2019 | 79.42 | 80.27 | 79.12 | 80.06 | 2,615,216 | +1.10(+1.40%) |
Aug 15, 2019 | 79.32 | 79.75 | 78.07 | 78.95 | 2,579,984 | -0.05(-0.06%) |
Aug 14, 2019 | 79.07 | 79.95 | 78.68 | 79.00 | 3,123,112 | -1.79(-2.22%) |
Aug 13, 2019 | 79.32 | 81.93 | 78.65 | 80.79 | 2,822,351 | +1.16(+1.45%) |
Aug 12, 2019 | 81.06 | 81.12 | 79.23 | 79.63 | 2,368,088 | -1.73(-2.12%) |
Aug 09, 2019 | 81.43 | 81.78 | 80.65 | 81.36 | 2,475,839 | -0.22(-0.27%) |
Aug 08, 2019 | 79.63 | 81.60 | 79.29 | 81.58 | 2,854,101 | +2.74(+3.47%) |
Aug 07, 2019 | 77.46 | 79.16 | 77.00 | 78.84 | 2,900,921 | -0.06(-0.08%) |
Aug 06, 2019 | 78.22 | 79.01 | 77.80 | 78.90 | 2,672,068 | +1.43(+1.85%) |
Aug 05, 2019 | 79.30 | 79.66 | 76.94 | 77.47 | 3,746,532 | -3.14(-3.90%) |
Aug 02, 2019 | 82.43 | 82.54 | 80.54 | 80.61 | 2,562,379 | -2.00(-2.42%) |