Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 96.12 | 96.60 | 94.67 | 96.26 | 4,782,466 | +0.30(+0.32%) |
Oct 30, 2019 | 98.23 | 98.23 | 95.71 | 95.95 | 2,775,174 | -2.07(-2.11%) |
Oct 29, 2019 | 95.98 | 98.70 | 95.87 | 98.02 | 4,658,420 | +1.41(+1.46%) |
Oct 28, 2019 | 94.76 | 97.99 | 94.76 | 96.61 | 5,712,373 | +2.33(+2.47%) |
Oct 25, 2019 | 92.47 | 96.40 | 92.20 | 94.28 | 7,580,134 | +3.12(+3.43%) |
Oct 24, 2019 | 90.23 | 91.44 | 89.96 | 91.16 | 4,219,943 | +1.34(+1.50%) |
Oct 23, 2019 | 89.62 | 89.98 | 89.26 | 89.81 | 2,843,266 | +0.19(+0.21%) |
Oct 22, 2019 | 89.56 | 90.50 | 89.04 | 89.62 | 1,921,323 | +0.47(+0.53%) |
Oct 21, 2019 | 88.99 | 89.46 | 88.63 | 89.15 | 2,025,980 | +0.82(+0.93%) |
Oct 18, 2019 | 88.16 | 88.97 | 87.93 | 88.33 | 3,660,207 | -0.01(-0.01%) |
Oct 17, 2019 | 88.16 | 88.38 | 87.66 | 88.34 | 2,146,494 | +0.78(+0.89%) |
Oct 16, 2019 | 87.99 | 88.80 | 87.29 | 87.56 | 2,268,525 | -0.86(-0.97%) |
Oct 15, 2019 | 87.75 | 89.09 | 87.47 | 88.41 | 1,983,459 | +0.54(+0.61%) |
Oct 14, 2019 | 87.34 | 88.32 | 87.16 | 87.88 | 1,736,066 | +0.10(+0.11%) |
Oct 11, 2019 | 88.16 | 89.15 | 87.69 | 87.78 | 2,908,238 | -0.06(-0.07%) |
Oct 10, 2019 | 85.38 | 87.93 | 85.24 | 87.84 | 4,598,279 | +3.21(+3.79%) |
Oct 09, 2019 | 84.01 | 85.34 | 83.85 | 84.63 | 2,229,814 | +1.56(+1.87%) |
Oct 08, 2019 | 83.12 | 83.67 | 82.72 | 83.07 | 2,497,617 | -0.45(-0.53%) |
Oct 07, 2019 | 83.44 | 84.25 | 83.00 | 83.52 | 3,006,131 | +0.41(+0.50%) |
Oct 04, 2019 | 81.80 | 83.20 | 81.75 | 83.11 | 2,545,725 | +1.64(+2.01%) |
Oct 03, 2019 | 80.55 | 81.48 | 79.88 | 81.47 | 2,513,814 | +0.52(+0.64%) |
Oct 02, 2019 | 82.73 | 82.78 | 80.09 | 80.95 | 2,768,491 | -2.30(-2.76%) |
Oct 01, 2019 | 85.00 | 85.29 | 83.08 | 83.25 | 2,304,111 | -1.13(-1.34%) |
Sep 30, 2019 | 85.41 | 85.65 | 84.33 | 84.37 | 2,191,858 | -1.04(-1.22%) |
Sep 27, 2019 | 86.36 | 86.91 | 84.85 | 85.41 | 2,787,724 | -0.74(-0.86%) |
Sep 26, 2019 | 86.21 | 86.55 | 84.96 | 86.15 | 2,146,201 | -0.41(-0.48%) |
Sep 25, 2019 | 85.19 | 86.95 | 84.79 | 86.57 | 4,065,778 | +1.19(+1.39%) |
Sep 24, 2019 | 85.86 | 86.01 | 84.32 | 85.38 | 3,169,011 | -0.53(-0.61%) |
Sep 23, 2019 | 84.88 | 86.37 | 84.88 | 85.91 | 2,998,524 | +0.82(+0.96%) |
Sep 20, 2019 | 85.21 | 85.73 | 84.76 | 85.09 | 11,426,271 | +0.16(+0.18%) |
Sep 19, 2019 | 85.26 | 85.68 | 84.53 | 84.93 | 1,627,038 | +0.07(+0.09%) |
Sep 18, 2019 | 83.76 | 84.99 | 83.34 | 84.86 | 2,207,746 | +0.65(+0.77%) |
Sep 17, 2019 | 85.47 | 85.64 | 84.01 | 84.21 | 3,032,429 | -1.51(-1.76%) |
Sep 16, 2019 | 84.14 | 86.52 | 84.06 | 85.72 | 5,647,177 | +1.04(+1.23%) |
Sep 13, 2019 | 84.81 | 85.22 | 84.11 | 84.68 | 2,049,104 | +0.48(+0.57%) |
Sep 12, 2019 | 83.58 | 84.54 | 82.97 | 84.20 | 2,267,174 | -0.23(-0.27%) |
Sep 11, 2019 | 85.11 | 85.87 | 84.13 | 84.43 | 2,335,594 | -0.40(-0.48%) |
Sep 10, 2019 | 84.39 | 85.62 | 84.25 | 84.84 | 2,872,920 | +0.65(+0.77%) |
Sep 09, 2019 | 83.67 | 84.65 | 83.23 | 84.19 | 2,907,944 | +1.04(+1.25%) |
Sep 06, 2019 | 82.50 | 83.53 | 81.92 | 83.15 | 2,569,876 | +0.91(+1.11%) |
Sep 05, 2019 | 82.89 | 83.63 | 82.19 | 82.23 | 3,238,863 | +0.09(+0.11%) |
Sep 04, 2019 | 82.68 | 82.90 | 81.66 | 82.14 | 2,020,246 | +0.18(+0.22%) |
Sep 03, 2019 | 80.16 | 82.08 | 79.95 | 81.96 | 2,597,281 | +0.69(+0.85%) |
Aug 30, 2019 | 81.30 | 82.19 | 80.86 | 81.27 | 2,345,353 | +0.42(+0.52%) |
Aug 29, 2019 | 80.02 | 81.13 | 79.96 | 80.85 | 2,879,407 | +1.61(+2.03%) |
Aug 28, 2019 | 77.90 | 79.81 | 77.90 | 79.24 | 2,813,357 | +1.36(+1.75%) |
Aug 27, 2019 | 79.91 | 80.33 | 77.74 | 77.88 | 3,138,432 | -1.47(-1.86%) |
Aug 26, 2019 | 79.13 | 79.43 | 78.36 | 79.36 | 1,903,106 | +0.93(+1.19%) |
Aug 23, 2019 | 80.32 | 81.47 | 78.05 | 78.43 | 4,011,191 | -2.70(-3.33%) |
Aug 22, 2019 | 81.78 | 82.34 | 80.92 | 81.13 | 2,361,806 | -0.69(-0.85%) |
Aug 21, 2019 | 82.08 | 82.40 | 80.98 | 81.82 | 2,413,072 | +0.51(+0.63%) |
Aug 20, 2019 | 81.41 | 82.14 | 80.80 | 81.31 | 2,311,345 | -0.07(-0.08%) |
Aug 19, 2019 | 81.81 | 82.17 | 80.83 | 81.38 | 3,334,959 | +0.68(+0.85%) |
Aug 16, 2019 | 80.05 | 80.91 | 79.74 | 80.69 | 2,594,596 | +1.11(+1.40%) |
Aug 15, 2019 | 79.95 | 80.38 | 78.69 | 79.58 | 2,559,642 | -0.05(-0.06%) |
Aug 14, 2019 | 79.70 | 80.59 | 79.30 | 79.63 | 3,098,487 | -1.80(-2.22%) |
Aug 13, 2019 | 79.95 | 82.59 | 79.28 | 81.43 | 2,800,098 | +1.17(+1.45%) |
Aug 12, 2019 | 81.70 | 81.76 | 79.86 | 80.27 | 2,349,416 | -1.74(-2.12%) |
Aug 09, 2019 | 82.08 | 82.43 | 81.29 | 82.01 | 2,456,317 | -0.22(-0.27%) |
Aug 08, 2019 | 80.27 | 82.25 | 79.92 | 82.23 | 2,831,597 | +2.76(+3.47%) |
Aug 07, 2019 | 78.08 | 79.79 | 77.61 | 79.47 | 2,878,048 | -0.07(-0.08%) |
Aug 06, 2019 | 78.84 | 79.64 | 78.41 | 79.53 | 2,650,999 | +1.45(+1.85%) |
Aug 05, 2019 | 79.93 | 80.30 | 77.56 | 78.09 | 3,716,992 | -3.17(-3.90%) |
Aug 02, 2019 | 83.08 | 83.20 | 81.18 | 81.25 | 2,542,175 | -2.02(-2.42%) |