Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 90.42 | 90.53 | 89.02 | 89.94 | 1,062,965 | -0.53(-0.59%) |
Oct 30, 2019 | 90.30 | 90.69 | 89.87 | 90.47 | 590,795 | -0.06(-0.07%) |
Oct 29, 2019 | 90.64 | 91.29 | 90.18 | 90.53 | 640,429 | -0.35(-0.39%) |
Oct 28, 2019 | 90.32 | 91.17 | 90.22 | 90.89 | 435,835 | +1.01(+1.12%) |
Oct 25, 2019 | 89.91 | 90.72 | 89.21 | 89.88 | 811,620 | -1.35(-1.48%) |
Oct 24, 2019 | 91.55 | 91.74 | 90.82 | 91.23 | 861,859 | -0.17(-0.18%) |
Oct 23, 2019 | 90.51 | 91.54 | 89.77 | 91.39 | 805,963 | +0.82(+0.90%) |
Oct 22, 2019 | 89.32 | 90.95 | 88.92 | 90.58 | 736,527 | +1.27(+1.42%) |
Oct 21, 2019 | 88.97 | 89.62 | 88.91 | 89.31 | 665,190 | +0.45(+0.50%) |
Oct 18, 2019 | 86.74 | 89.04 | 86.27 | 88.86 | 1,052,049 | +2.12(+2.45%) |
Oct 17, 2019 | 85.83 | 88.47 | 85.77 | 86.74 | 1,223,061 | +1.05(+1.23%) |
Oct 16, 2019 | 85.66 | 86.46 | 85.46 | 85.69 | 989,615 | -0.18(-0.21%) |
Oct 15, 2019 | 84.95 | 86.41 | 84.80 | 85.87 | 869,989 | +0.98(+1.16%) |
Oct 14, 2019 | 84.70 | 85.40 | 84.38 | 84.89 | 456,329 | -0.05(-0.06%) |
Oct 11, 2019 | 84.06 | 85.87 | 84.00 | 84.94 | 731,324 | +2.07(+2.50%) |
Oct 10, 2019 | 81.84 | 83.10 | 81.73 | 82.87 | 722,466 | +1.13(+1.38%) |
Oct 09, 2019 | 81.87 | 82.06 | 81.21 | 81.74 | 793,116 | +0.60(+0.73%) |
Oct 08, 2019 | 82.14 | 82.17 | 81.02 | 81.14 | 757,224 | -1.74(-2.10%) |
Oct 07, 2019 | 83.84 | 83.84 | 82.89 | 82.89 | 610,759 | -1.23(-1.46%) |
Oct 04, 2019 | 83.08 | 84.27 | 82.58 | 84.12 | 541,650 | +1.16(+1.40%) |
Oct 03, 2019 | 82.51 | 82.99 | 81.43 | 82.96 | 533,302 | +0.23(+0.28%) |
Oct 02, 2019 | 84.73 | 84.77 | 82.15 | 82.73 | 1,024,728 | -2.51(-2.94%) |
Oct 01, 2019 | 87.47 | 87.74 | 85.24 | 85.24 | 1,220,150 | -2.08(-2.38%) |
Sep 30, 2019 | 86.74 | 87.66 | 86.53 | 87.32 | 808,610 | +0.58(+0.67%) |
Sep 27, 2019 | 86.16 | 86.74 | 85.78 | 86.74 | 682,851 | +1.32(+1.54%) |
Sep 26, 2019 | 85.67 | 85.67 | 84.39 | 85.42 | 637,142 | -0.25(-0.30%) |
Sep 25, 2019 | 84.56 | 85.79 | 84.21 | 85.68 | 899,837 | +1.46(+1.74%) |
Sep 24, 2019 | 85.92 | 86.29 | 84.08 | 84.21 | 1,220,523 | -1.51(-1.76%) |
Sep 23, 2019 | 85.22 | 86.13 | 85.11 | 85.72 | 941,422 | +0.24(+0.28%) |
Sep 20, 2019 | 85.42 | 86.45 | 85.27 | 85.48 | 1,317,114 | +0.42(+0.49%) |
Sep 19, 2019 | 86.14 | 86.14 | 84.86 | 85.06 | 699,267 | -0.92(-1.07%) |
Sep 18, 2019 | 85.82 | 86.12 | 85.21 | 85.98 | 519,516 | +0.07(+0.08%) |
Sep 17, 2019 | 85.67 | 86.00 | 85.04 | 85.91 | 467,824 | +0.09(+0.10%) |
Sep 16, 2019 | 85.94 | 86.60 | 85.41 | 85.83 | 545,820 | -0.69(-0.80%) |
Sep 13, 2019 | 86.24 | 86.91 | 85.94 | 86.52 | 559,785 | +1.02(+1.19%) |
Sep 12, 2019 | 86.41 | 86.75 | 85.34 | 85.50 | 782,970 | -0.46(-0.54%) |
Sep 11, 2019 | 85.04 | 85.98 | 84.22 | 85.97 | 709,819 | +0.76(+0.90%) |
Sep 10, 2019 | 83.75 | 85.20 | 83.39 | 85.20 | 663,944 | +1.61(+1.93%) |
Sep 09, 2019 | 82.96 | 83.80 | 82.81 | 83.59 | 708,605 | +0.89(+1.07%) |
Sep 06, 2019 | 82.11 | 82.85 | 81.16 | 82.71 | 828,500 | +0.68(+0.82%) |
Sep 05, 2019 | 80.29 | 82.21 | 80.15 | 82.03 | 1,054,494 | +2.40(+3.01%) |
Sep 04, 2019 | 79.11 | 79.79 | 79.11 | 79.63 | 699,719 | +0.69(+0.87%) |
Sep 03, 2019 | 78.30 | 79.10 | 77.92 | 78.95 | 898,526 | +0.44(+0.56%) |
Aug 30, 2019 | 78.48 | 79.05 | 78.17 | 78.50 | 1,152,201 | +0.61(+0.78%) |
Aug 29, 2019 | 77.90 | 78.37 | 77.48 | 77.90 | 1,143,772 | +0.86(+1.12%) |
Aug 28, 2019 | 76.10 | 77.44 | 76.10 | 77.03 | 739,156 | +0.65(+0.85%) |
Aug 27, 2019 | 76.77 | 77.40 | 76.29 | 76.38 | 764,499 | +0.03(+0.03%) |
Aug 26, 2019 | 76.90 | 76.91 | 75.87 | 76.36 | 593,865 | +0.08(+0.10%) |
Aug 23, 2019 | 77.70 | 78.18 | 75.94 | 76.28 | 960,705 | -1.81(-2.32%) |
Aug 22, 2019 | 78.43 | 78.69 | 77.66 | 78.09 | 617,307 | -0.03(-0.03%) |
Aug 21, 2019 | 78.70 | 78.88 | 77.45 | 78.11 | 589,878 | +0.25(+0.32%) |
Aug 20, 2019 | 78.30 | 78.44 | 77.65 | 77.86 | 600,559 | -0.70(-0.89%) |
Aug 19, 2019 | 79.12 | 79.12 | 78.38 | 78.56 | 617,432 | +0.49(+0.62%) |
Aug 16, 2019 | 77.88 | 78.38 | 77.57 | 78.07 | 987,963 | +0.82(+1.06%) |
Aug 15, 2019 | 77.50 | 77.82 | 76.44 | 77.25 | 762,314 | -0.06(-0.08%) |
Aug 14, 2019 | 78.10 | 78.38 | 77.24 | 77.31 | 863,418 | -1.91(-2.41%) |
Aug 13, 2019 | 77.22 | 79.96 | 77.05 | 79.23 | 685,925 | +1.62(+2.08%) |
Aug 12, 2019 | 78.96 | 79.31 | 77.59 | 77.61 | 469,542 | -1.89(-2.37%) |
Aug 09, 2019 | 80.03 | 80.12 | 78.48 | 79.50 | 784,849 | -0.42(-0.52%) |
Aug 08, 2019 | 79.01 | 79.99 | 78.86 | 79.91 | 954,266 | +1.20(+1.52%) |
Aug 07, 2019 | 78.68 | 79.12 | 77.96 | 78.71 | 1,189,384 | -1.03(-1.30%) |
Aug 06, 2019 | 78.76 | 79.91 | 77.79 | 79.75 | 1,094,083 | +1.43(+1.82%) |
Aug 05, 2019 | 79.37 | 79.37 | 77.60 | 78.32 | 1,662,927 | -1.84(-2.30%) |
Aug 02, 2019 | 81.97 | 82.23 | 80.12 | 80.16 | 1,058,351 | -2.03(-2.46%) |