Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 90.68 | 90.83 | 85.86 | 86.02 | 516,217 | -5.24(-5.74%) |
Oct 30, 2019 | 89.10 | 91.74 | 88.20 | 91.26 | 486,124 | +2.45(+2.76%) |
Oct 29, 2019 | 84.70 | 91.21 | 83.59 | 88.81 | 646,788 | +0.80(+0.91%) |
Oct 28, 2019 | 87.29 | 88.52 | 86.99 | 88.00 | 337,167 | +0.89(+1.02%) |
Oct 25, 2019 | 86.55 | 87.35 | 86.28 | 87.11 | 183,224 | +0.24(+0.27%) |
Oct 24, 2019 | 86.93 | 87.15 | 85.80 | 86.88 | 157,712 | +0.10(+0.11%) |
Oct 23, 2019 | 87.09 | 87.33 | 86.38 | 86.78 | 233,875 | -0.33(-0.38%) |
Oct 22, 2019 | 88.56 | 89.25 | 86.94 | 87.11 | 361,250 | -1.67(-1.88%) |
Oct 21, 2019 | 88.59 | 89.77 | 88.48 | 88.78 | 332,368 | +1.01(+1.15%) |
Oct 18, 2019 | 86.23 | 88.34 | 85.92 | 87.77 | 324,543 | +1.06(+1.22%) |
Oct 17, 2019 | 86.05 | 87.07 | 85.46 | 86.71 | 323,965 | +1.36(+1.60%) |
Oct 16, 2019 | 84.41 | 85.52 | 84.29 | 85.35 | 224,905 | +0.47(+0.55%) |
Oct 15, 2019 | 84.33 | 85.26 | 83.92 | 84.88 | 247,547 | +0.64(+0.76%) |
Oct 14, 2019 | 83.81 | 84.51 | 83.81 | 84.24 | 161,220 | +0.10(+0.12%) |
Oct 11, 2019 | 83.46 | 85.10 | 83.46 | 84.14 | 190,843 | +1.97(+2.40%) |
Oct 10, 2019 | 81.85 | 82.57 | 81.46 | 82.17 | 185,803 | +0.67(+0.82%) |
Oct 09, 2019 | 81.77 | 81.84 | 80.54 | 81.50 | 172,824 | +0.54(+0.67%) |
Oct 08, 2019 | 81.09 | 81.72 | 80.40 | 80.97 | 161,823 | -1.03(-1.25%) |
Oct 07, 2019 | 82.37 | 82.60 | 81.58 | 81.99 | 198,836 | -0.58(-0.70%) |
Oct 04, 2019 | 81.63 | 82.62 | 81.26 | 82.57 | 160,532 | +1.17(+1.43%) |
Oct 03, 2019 | 80.94 | 81.42 | 80.01 | 81.41 | 233,518 | +0.12(+0.14%) |
Oct 02, 2019 | 83.06 | 83.06 | 81.03 | 81.29 | 275,555 | -2.31(-2.77%) |
Oct 01, 2019 | 84.91 | 85.54 | 83.21 | 83.60 | 263,268 | -0.78(-0.93%) |
Sep 30, 2019 | 83.14 | 84.84 | 83.08 | 84.39 | 343,238 | +1.23(+1.48%) |
Sep 27, 2019 | 85.27 | 85.27 | 82.99 | 83.15 | 271,262 | -1.60(-1.88%) |
Sep 26, 2019 | 85.34 | 85.55 | 84.52 | 84.75 | 246,902 | -0.67(-0.78%) |
Sep 25, 2019 | 83.70 | 85.68 | 83.70 | 85.41 | 307,683 | +1.65(+1.97%) |
Sep 24, 2019 | 84.07 | 84.46 | 83.48 | 83.77 | 352,133 | -0.24(-0.28%) |
Sep 23, 2019 | 83.39 | 84.70 | 83.39 | 84.00 | 328,117 | +0.02(+0.02%) |
Sep 20, 2019 | 84.96 | 85.30 | 83.73 | 83.98 | 719,285 | -0.93(-1.10%) |
Sep 19, 2019 | 84.56 | 85.50 | 84.08 | 84.91 | 226,682 | +0.63(+0.74%) |
Sep 18, 2019 | 84.36 | 84.98 | 83.64 | 84.29 | 365,371 | -0.66(-0.77%) |
Sep 17, 2019 | 84.60 | 85.37 | 84.36 | 84.94 | 361,335 | -0.11(-0.13%) |
Sep 16, 2019 | 84.69 | 85.59 | 84.53 | 85.05 | 327,855 | -0.15(-0.17%) |
Sep 13, 2019 | 85.68 | 86.36 | 84.59 | 85.20 | 376,073 | +0.29(+0.35%) |
Sep 12, 2019 | 86.23 | 87.12 | 84.78 | 84.91 | 501,025 | -1.14(-1.32%) |
Sep 11, 2019 | 86.35 | 86.35 | 85.32 | 86.04 | 612,782 | +0.21(+0.24%) |
Sep 10, 2019 | 86.11 | 86.41 | 84.71 | 85.84 | 478,422 | -0.32(-0.38%) |
Sep 09, 2019 | 85.56 | 86.19 | 84.42 | 86.16 | 393,101 | +0.98(+1.15%) |
Sep 06, 2019 | 86.03 | 86.52 | 85.07 | 85.18 | 438,633 | -0.66(-0.76%) |
Sep 05, 2019 | 86.09 | 86.73 | 85.44 | 85.84 | 399,298 | +0.68(+0.79%) |
Sep 04, 2019 | 85.86 | 86.64 | 85.12 | 85.16 | 402,730 | +0.12(+0.14%) |
Sep 03, 2019 | 85.23 | 85.74 | 84.60 | 85.04 | 509,989 | -0.64(-0.74%) |
Aug 30, 2019 | 84.51 | 86.02 | 84.44 | 85.68 | 604,166 | +1.83(+2.19%) |
Aug 29, 2019 | 81.50 | 84.10 | 81.50 | 83.85 | 446,752 | +2.94(+3.63%) |
Aug 28, 2019 | 78.99 | 81.20 | 78.51 | 80.91 | 297,697 | +1.70(+2.14%) |
Aug 27, 2019 | 80.70 | 81.16 | 79.11 | 79.21 | 244,715 | -0.89(-1.11%) |
Aug 26, 2019 | 79.89 | 80.26 | 79.10 | 80.10 | 297,839 | +0.95(+1.20%) |
Aug 23, 2019 | 81.21 | 81.97 | 78.87 | 79.15 | 355,560 | -2.26(-2.78%) |
Aug 22, 2019 | 81.60 | 82.17 | 81.02 | 81.42 | 238,558 | -0.02(-0.02%) |
Aug 21, 2019 | 81.48 | 81.86 | 80.98 | 81.44 | 241,009 | +0.78(+0.97%) |
Aug 20, 2019 | 80.92 | 81.60 | 80.35 | 80.65 | 290,249 | -0.39(-0.48%) |
Aug 19, 2019 | 81.24 | 81.77 | 80.92 | 81.04 | 250,269 | +0.84(+1.05%) |
Aug 16, 2019 | 79.63 | 80.62 | 78.64 | 80.20 | 899,514 | +0.96(+1.21%) |
Aug 15, 2019 | 80.15 | 80.34 | 78.97 | 79.24 | 266,725 | -0.49(-0.61%) |
Aug 14, 2019 | 80.43 | 81.20 | 79.56 | 79.73 | 282,365 | -1.94(-2.38%) |
Aug 13, 2019 | 80.99 | 82.25 | 80.71 | 81.67 | 287,349 | +0.45(+0.55%) |
Aug 12, 2019 | 80.89 | 81.89 | 80.39 | 81.22 | 284,200 | -0.21(-0.25%) |
Aug 09, 2019 | 83.10 | 83.10 | 81.01 | 81.43 | 369,541 | -1.87(-2.25%) |
Aug 08, 2019 | 80.64 | 83.41 | 80.64 | 83.30 | 509,121 | +3.35(+4.19%) |
Aug 07, 2019 | 78.69 | 80.09 | 78.63 | 79.95 | 299,164 | +0.29(+0.37%) |
Aug 06, 2019 | 79.09 | 80.44 | 79.09 | 79.65 | 312,035 | +0.63(+0.79%) |
Aug 05, 2019 | 79.13 | 79.49 | 77.99 | 79.03 | 358,936 | -1.60(-1.98%) |
Aug 02, 2019 | 81.33 | 81.34 | 79.74 | 80.62 | 395,055 | -1.14(-1.39%) |