Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 93.04 | 93.12 | 92.93 | 93.04 | 166,562 | +0.37(+0.40%) |
Oct 30, 2019 | 92.47 | 92.72 | 92.47 | 92.67 | 73,576 | +0.23(+0.25%) |
Oct 29, 2019 | 92.48 | 92.54 | 92.44 | 92.44 | 127,042 | -0.04(-0.05%) |
Oct 28, 2019 | 92.52 | 92.53 | 92.42 | 92.48 | 127,049 | -0.17(-0.18%) |
Oct 25, 2019 | 92.75 | 92.76 | 92.58 | 92.65 | 121,631 | -0.11(-0.12%) |
Oct 24, 2019 | 92.74 | 92.84 | 92.74 | 92.76 | 152,048 | +0.03(+0.03%) |
Oct 23, 2019 | 92.86 | 92.86 | 92.72 | 92.74 | 155,120 | +0.09(+0.10%) |
Oct 22, 2019 | 92.66 | 92.66 | 92.53 | 92.64 | 99,987 | +0.08(+0.08%) |
Oct 21, 2019 | 92.57 | 92.62 | 92.54 | 92.57 | 165,091 | -0.21(-0.22%) |
Oct 18, 2019 | 92.81 | 92.81 | 92.64 | 92.77 | 86,729 | +0.08(+0.08%) |
Oct 17, 2019 | 92.69 | 92.77 | 92.58 | 92.69 | 89,659 | -0.03(-0.04%) |
Oct 16, 2019 | 92.69 | 92.75 | 92.62 | 92.73 | 115,026 | +0.02(+0.02%) |
Oct 15, 2019 | 92.86 | 92.92 | 92.63 | 92.71 | 128,198 | -0.13(-0.14%) |
Oct 14, 2019 | 92.87 | 92.93 | 92.78 | 92.84 | 69,305 | +0.09(+0.09%) |
Oct 11, 2019 | 92.80 | 92.81 | 92.60 | 92.75 | 182,563 | -0.23(-0.25%) |
Oct 10, 2019 | 93.23 | 93.23 | 92.99 | 92.99 | 117,993 | -0.28(-0.30%) |
Oct 09, 2019 | 93.32 | 93.36 | 93.22 | 93.27 | 88,938 | -0.09(-0.09%) |
Oct 08, 2019 | 93.40 | 93.58 | 93.28 | 93.35 | 118,556 | -0.05(-0.06%) |
Oct 07, 2019 | 93.48 | 93.48 | 93.35 | 93.40 | 174,846 | -0.09(-0.10%) |
Oct 04, 2019 | 93.41 | 93.53 | 93.31 | 93.50 | 349,018 | +0.08(+0.08%) |
Oct 03, 2019 | 93.28 | 93.49 | 93.19 | 93.42 | 163,411 | +0.33(+0.35%) |
Oct 02, 2019 | 93.11 | 93.20 | 93.00 | 93.10 | 121,627 | -0.02(-0.02%) |
Oct 01, 2019 | 92.85 | 93.15 | 92.81 | 93.11 | 182,815 | +0.08(+0.08%) |
Sep 30, 2019 | 92.68 | 93.04 | 92.68 | 93.04 | 207,359 | +0.13(+0.14%) |
Sep 27, 2019 | 92.73 | 92.92 | 92.73 | 92.91 | 133,203 | +0.16(+0.17%) |
Sep 26, 2019 | 92.81 | 92.88 | 92.73 | 92.75 | 100,059 | +0.01(+0.01%) |
Sep 25, 2019 | 92.91 | 92.92 | 92.63 | 92.74 | 156,758 | -0.25(-0.27%) |
Sep 24, 2019 | 92.81 | 92.99 | 92.81 | 92.99 | 143,045 | +0.19(+0.20%) |
Sep 23, 2019 | 92.81 | 92.90 | 92.73 | 92.80 | 144,272 | +0.14(+0.15%) |
Sep 20, 2019 | 92.48 | 92.69 | 92.48 | 92.66 | 166,212 | +0.27(+0.30%) |
Sep 19, 2019 | 92.60 | 92.60 | 92.38 | 92.39 | 108,974 | -0.04(-0.05%) |
Sep 18, 2019 | 92.40 | 92.53 | 92.28 | 92.43 | 111,570 | +0.03(+0.04%) |
Sep 17, 2019 | 92.31 | 92.40 | 92.19 | 92.40 | 95,279 | +0.15(+0.17%) |
Sep 16, 2019 | 92.14 | 92.28 | 92.11 | 92.24 | 310,991 | +0.17(+0.19%) |
Sep 13, 2019 | 92.35 | 92.35 | 92.07 | 92.07 | 163,285 | -0.44(-0.47%) |
Sep 12, 2019 | 92.48 | 92.69 | 92.37 | 92.51 | 154,783 | +0.05(+0.06%) |
Sep 11, 2019 | 92.40 | 92.58 | 92.37 | 92.46 | 225,660 | -0.09(-0.09%) |
Sep 10, 2019 | 92.81 | 92.86 | 92.54 | 92.54 | 178,945 | -0.42(-0.45%) |
Sep 09, 2019 | 93.12 | 93.12 | 92.93 | 92.96 | 225,025 | -0.25(-0.27%) |
Sep 06, 2019 | 93.28 | 93.30 | 93.16 | 93.21 | 239,252 | +0.04(+0.05%) |
Sep 05, 2019 | 93.42 | 93.54 | 93.05 | 93.16 | 750,096 | -0.41(-0.44%) |
Sep 04, 2019 | 93.49 | 93.59 | 93.43 | 93.57 | 276,686 | +0.15(+0.16%) |
Sep 03, 2019 | 93.47 | 93.57 | 93.22 | 93.42 | 370,260 | +0.04(+0.05%) |
Aug 30, 2019 | 93.28 | 93.40 | 93.21 | 93.38 | 123,592 | +0.05(+0.05%) |
Aug 29, 2019 | 93.37 | 93.37 | 93.13 | 93.33 | 125,743 | -0.05(-0.05%) |
Aug 28, 2019 | 93.47 | 93.47 | 93.31 | 93.38 | 154,663 | +0.10(+0.11%) |
Aug 27, 2019 | 93.09 | 93.28 | 93.06 | 93.28 | 169,858 | +0.23(+0.25%) |
Aug 26, 2019 | 93.08 | 93.14 | 93.01 | 93.05 | 183,723 | +0.06(+0.06%) |
Aug 23, 2019 | 92.76 | 93.07 | 92.71 | 92.99 | 172,537 | +0.17(+0.18%) |
Aug 22, 2019 | 92.84 | 92.90 | 92.71 | 92.82 | 111,715 | -0.06(-0.06%) |
Aug 21, 2019 | 92.87 | 92.90 | 92.77 | 92.88 | 176,416 | -0.01(-0.01%) |
Aug 20, 2019 | 92.87 | 92.93 | 92.78 | 92.88 | 122,855 | +0.20(+0.21%) |
Aug 19, 2019 | 92.81 | 92.81 | 92.65 | 92.69 | 205,860 | -0.12(-0.13%) |
Aug 16, 2019 | 92.83 | 92.92 | 92.71 | 92.81 | 245,894 | -0.13(-0.14%) |
Aug 15, 2019 | 92.75 | 93.02 | 92.71 | 92.94 | 126,588 | +0.32(+0.35%) |
Aug 14, 2019 | 92.65 | 92.70 | 92.54 | 92.61 | 113,892 | +0.25(+0.27%) |
Aug 13, 2019 | 92.53 | 92.53 | 92.31 | 92.36 | 305,472 | -0.24(-0.26%) |
Aug 12, 2019 | 92.39 | 92.63 | 92.36 | 92.60 | 115,252 | +0.39(+0.43%) |
Aug 09, 2019 | 92.42 | 92.44 | 92.21 | 92.21 | 101,292 | -0.19(-0.20%) |
Aug 08, 2019 | 92.25 | 92.40 | 92.04 | 92.40 | 261,162 | +0.06(+0.06%) |
Aug 07, 2019 | 92.55 | 92.74 | 92.31 | 92.34 | 548,402 | -0.10(-0.11%) |
Aug 06, 2019 | 92.28 | 92.44 | 92.14 | 92.44 | 770,213 | +0.16(+0.18%) |
Aug 05, 2019 | 92.11 | 92.28 | 92.02 | 92.28 | 691,573 | +0.34(+0.37%) |
Aug 02, 2019 | 91.90 | 92.02 | 91.89 | 91.94 | 221,129 | +0.13(+0.14%) |