Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 91.01 | 91.20 | 88.25 | 88.92 | 2,059,899 | +0.33(+0.37%) |
Oct 30, 2019 | 88.90 | 88.90 | 87.75 | 88.59 | 1,113,614 | -0.31(-0.35%) |
Oct 29, 2019 | 87.28 | 89.54 | 87.28 | 88.90 | 1,488,292 | +1.19(+1.36%) |
Oct 28, 2019 | 87.78 | 88.48 | 87.70 | 87.71 | 1,190,639 | +0.43(+0.49%) |
Oct 25, 2019 | 86.59 | 88.06 | 86.19 | 87.28 | 926,401 | +0.82(+0.94%) |
Oct 24, 2019 | 86.70 | 86.84 | 86.05 | 86.46 | 419,235 | +0.12(+0.13%) |
Oct 23, 2019 | 85.84 | 86.37 | 85.43 | 86.35 | 957,061 | +0.60(+0.70%) |
Oct 22, 2019 | 85.65 | 86.54 | 85.26 | 85.75 | 1,941,093 | +0.15(+0.17%) |
Oct 21, 2019 | 86.17 | 86.67 | 85.40 | 85.60 | 2,115,661 | -0.12(-0.14%) |
Oct 18, 2019 | 85.84 | 86.22 | 85.44 | 85.72 | 1,339,612 | -0.16(-0.18%) |
Oct 17, 2019 | 86.58 | 87.68 | 85.84 | 85.87 | 803,165 | -0.03(-0.03%) |
Oct 16, 2019 | 86.18 | 86.66 | 85.56 | 85.90 | 687,061 | -0.50(-0.58%) |
Oct 15, 2019 | 85.98 | 87.07 | 85.48 | 86.41 | 736,618 | +0.68(+0.79%) |
Oct 14, 2019 | 85.33 | 86.06 | 85.07 | 85.73 | 716,452 | -0.15(-0.17%) |
Oct 11, 2019 | 86.21 | 87.39 | 85.79 | 85.87 | 1,251,899 | +0.54(+0.64%) |
Oct 10, 2019 | 84.28 | 85.68 | 84.15 | 85.33 | 696,662 | +0.99(+1.17%) |
Oct 09, 2019 | 84.14 | 84.72 | 83.70 | 84.34 | 887,647 | +0.92(+1.10%) |
Oct 08, 2019 | 84.52 | 84.52 | 83.40 | 83.42 | 1,061,534 | -1.96(-2.30%) |
Oct 07, 2019 | 86.04 | 86.38 | 85.01 | 85.38 | 869,623 | -0.81(-0.93%) |
Oct 04, 2019 | 85.04 | 86.25 | 84.71 | 86.18 | 746,851 | +1.40(+1.65%) |
Oct 03, 2019 | 83.44 | 84.82 | 82.65 | 84.79 | 821,472 | +1.06(+1.26%) |
Oct 02, 2019 | 84.75 | 85.05 | 82.64 | 83.73 | 1,537,964 | -2.43(-2.82%) |
Oct 01, 2019 | 89.49 | 90.09 | 85.92 | 86.15 | 2,230,721 | -2.93(-3.29%) |
Sep 30, 2019 | 88.65 | 89.25 | 88.11 | 89.08 | 1,261,687 | +0.44(+0.49%) |
Sep 27, 2019 | 88.29 | 89.13 | 87.74 | 88.65 | 1,422,688 | +1.16(+1.33%) |
Sep 26, 2019 | 87.75 | 88.00 | 87.20 | 87.48 | 790,670 | -0.33(-0.38%) |
Sep 25, 2019 | 86.83 | 87.98 | 86.01 | 87.81 | 802,052 | +0.61(+0.70%) |
Sep 24, 2019 | 87.07 | 88.33 | 86.71 | 87.20 | 1,853,457 | +0.42(+0.48%) |
Sep 23, 2019 | 86.71 | 87.39 | 86.15 | 86.78 | 1,279,124 | -0.42(-0.48%) |
Sep 20, 2019 | 87.99 | 88.43 | 86.50 | 87.20 | 2,254,367 | -0.32(-0.37%) |
Sep 19, 2019 | 87.33 | 88.09 | 87.06 | 87.52 | 1,072,343 | +0.18(+0.21%) |
Sep 18, 2019 | 87.21 | 87.53 | 86.16 | 87.34 | 818,370 | -0.36(-0.41%) |
Sep 17, 2019 | 87.89 | 88.04 | 87.33 | 87.70 | 1,075,951 | -0.46(-0.52%) |
Sep 16, 2019 | 87.59 | 88.31 | 87.50 | 88.15 | 1,526,139 | +0.16(+0.18%) |
Sep 13, 2019 | 87.62 | 88.36 | 87.17 | 88.00 | 797,665 | +0.99(+1.14%) |
Sep 12, 2019 | 85.77 | 87.30 | 84.97 | 87.01 | 2,065,647 | +1.67(+1.95%) |
Sep 11, 2019 | 85.53 | 85.53 | 84.24 | 85.34 | 1,315,873 | -0.29(-0.34%) |
Sep 10, 2019 | 87.18 | 87.18 | 84.97 | 85.63 | 1,319,759 | -1.33(-1.53%) |
Sep 09, 2019 | 86.99 | 87.18 | 86.53 | 86.96 | 800,521 | +0.48(+0.56%) |
Sep 06, 2019 | 85.96 | 86.77 | 85.51 | 86.48 | 1,739,869 | +0.91(+1.06%) |
Sep 05, 2019 | 83.57 | 85.62 | 83.57 | 85.56 | 1,984,295 | +3.06(+3.71%) |
Sep 04, 2019 | 81.74 | 82.57 | 81.39 | 82.50 | 1,325,467 | +1.73(+2.15%) |
Sep 03, 2019 | 82.41 | 82.85 | 80.17 | 80.77 | 934,664 | -2.47(-2.97%) |
Aug 30, 2019 | 84.16 | 84.44 | 82.77 | 83.24 | 1,085,999 | -0.17(-0.21%) |
Aug 29, 2019 | 82.41 | 83.65 | 82.23 | 83.41 | 661,360 | +1.94(+2.38%) |
Aug 28, 2019 | 80.61 | 81.61 | 80.26 | 81.48 | 867,131 | +0.37(+0.45%) |
Aug 27, 2019 | 81.04 | 81.49 | 80.43 | 81.11 | 1,142,487 | +0.75(+0.93%) |
Aug 26, 2019 | 81.52 | 81.85 | 80.07 | 80.36 | 873,937 | -0.64(-0.79%) |
Aug 23, 2019 | 82.62 | 83.00 | 80.62 | 81.00 | 1,302,992 | -2.08(-2.51%) |
Aug 22, 2019 | 83.96 | 84.13 | 82.61 | 83.08 | 741,939 | -0.54(-0.65%) |
Aug 21, 2019 | 84.43 | 84.43 | 83.31 | 83.63 | 840,693 | +0.12(+0.14%) |
Aug 20, 2019 | 84.01 | 84.38 | 83.31 | 83.51 | 1,045,927 | -0.47(-0.57%) |
Aug 19, 2019 | 84.00 | 84.49 | 83.64 | 83.99 | 1,013,763 | +1.02(+1.23%) |
Aug 16, 2019 | 82.18 | 83.33 | 82.02 | 82.97 | 1,302,269 | +1.28(+1.57%) |
Aug 15, 2019 | 80.83 | 81.97 | 80.53 | 81.69 | 1,507,539 | +0.97(+1.20%) |
Aug 14, 2019 | 82.02 | 82.22 | 80.47 | 80.72 | 1,216,842 | -2.67(-3.21%) |
Aug 13, 2019 | 82.25 | 84.64 | 81.95 | 83.39 | 936,811 | +1.02(+1.23%) |
Aug 12, 2019 | 82.20 | 82.85 | 81.80 | 82.38 | 706,604 | -0.28(-0.34%) |
Aug 09, 2019 | 83.84 | 84.01 | 82.59 | 82.66 | 1,322,709 | -1.55(-1.84%) |
Aug 08, 2019 | 82.94 | 84.43 | 82.83 | 84.21 | 1,149,446 | +1.62(+1.96%) |
Aug 07, 2019 | 81.92 | 82.94 | 81.19 | 82.59 | 1,754,534 | -0.47(-0.56%) |
Aug 06, 2019 | 81.85 | 83.13 | 81.50 | 83.06 | 1,106,915 | +1.61(+1.97%) |
Aug 05, 2019 | 82.31 | 82.31 | 80.81 | 81.45 | 1,586,138 | -2.34(-2.80%) |
Aug 02, 2019 | 85.07 | 85.27 | 83.47 | 83.79 | 1,716,539 | -1.76(-2.06%) |