Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 91.00 | 91.19 | 88.24 | 88.91 | 2,060,026 | +0.33(+0.37%) |
Oct 30, 2019 | 88.89 | 88.89 | 87.74 | 88.58 | 1,113,683 | -0.31(-0.35%) |
Oct 29, 2019 | 87.27 | 89.54 | 87.27 | 88.89 | 1,488,384 | +1.19(+1.36%) |
Oct 28, 2019 | 87.78 | 88.48 | 87.69 | 87.70 | 1,190,713 | +0.43(+0.49%) |
Oct 25, 2019 | 86.59 | 88.05 | 86.19 | 87.27 | 926,458 | +0.81(+0.94%) |
Oct 24, 2019 | 86.69 | 86.84 | 86.04 | 86.46 | 419,261 | +0.12(+0.13%) |
Oct 23, 2019 | 85.84 | 86.36 | 85.42 | 86.34 | 957,121 | +0.60(+0.70%) |
Oct 22, 2019 | 85.64 | 86.54 | 85.26 | 85.74 | 1,941,213 | +0.15(+0.17%) |
Oct 21, 2019 | 86.17 | 86.66 | 85.40 | 85.60 | 2,115,792 | -0.12(-0.14%) |
Oct 18, 2019 | 85.84 | 86.22 | 85.43 | 85.71 | 1,339,695 | -0.16(-0.18%) |
Oct 17, 2019 | 86.58 | 87.67 | 85.84 | 85.87 | 803,215 | -0.03(-0.03%) |
Oct 16, 2019 | 86.18 | 86.65 | 85.56 | 85.90 | 687,104 | -0.50(-0.58%) |
Oct 15, 2019 | 85.97 | 87.06 | 85.48 | 86.40 | 736,663 | +0.68(+0.79%) |
Oct 14, 2019 | 85.32 | 86.06 | 85.06 | 85.72 | 716,496 | -0.15(-0.17%) |
Oct 11, 2019 | 86.21 | 87.38 | 85.78 | 85.87 | 1,251,977 | +0.54(+0.64%) |
Oct 10, 2019 | 84.28 | 85.67 | 84.14 | 85.32 | 696,705 | +0.99(+1.17%) |
Oct 09, 2019 | 84.13 | 84.71 | 83.69 | 84.33 | 887,702 | +0.92(+1.10%) |
Oct 08, 2019 | 84.52 | 84.52 | 83.39 | 83.41 | 1,061,600 | -1.96(-2.30%) |
Oct 07, 2019 | 86.03 | 86.37 | 85.00 | 85.37 | 869,677 | -0.81(-0.93%) |
Oct 04, 2019 | 85.03 | 86.25 | 84.70 | 86.18 | 746,898 | +1.40(+1.65%) |
Oct 03, 2019 | 83.43 | 84.81 | 82.65 | 84.78 | 821,523 | +1.06(+1.26%) |
Oct 02, 2019 | 84.74 | 85.04 | 82.64 | 83.72 | 1,538,059 | -2.43(-2.82%) |
Oct 01, 2019 | 89.49 | 90.09 | 85.92 | 86.15 | 2,230,860 | -2.93(-3.29%) |
Sep 30, 2019 | 88.64 | 89.24 | 88.11 | 89.08 | 1,261,765 | +0.44(+0.49%) |
Sep 27, 2019 | 88.28 | 89.13 | 87.73 | 88.64 | 1,422,776 | +1.16(+1.33%) |
Sep 26, 2019 | 87.74 | 87.99 | 87.20 | 87.48 | 790,719 | -0.33(-0.38%) |
Sep 25, 2019 | 86.83 | 87.97 | 86.00 | 87.81 | 802,102 | +0.61(+0.70%) |
Sep 24, 2019 | 87.06 | 88.32 | 86.70 | 87.20 | 1,853,572 | +0.42(+0.48%) |
Sep 23, 2019 | 86.70 | 87.39 | 86.15 | 86.78 | 1,279,203 | -0.42(-0.48%) |
Sep 20, 2019 | 87.98 | 88.43 | 86.50 | 87.20 | 2,254,506 | -0.32(-0.37%) |
Sep 19, 2019 | 87.32 | 88.09 | 87.06 | 87.52 | 1,072,410 | +0.18(+0.21%) |
Sep 18, 2019 | 87.21 | 87.53 | 86.16 | 87.33 | 818,421 | -0.36(-0.41%) |
Sep 17, 2019 | 87.89 | 88.03 | 87.33 | 87.69 | 1,076,017 | -0.46(-0.52%) |
Sep 16, 2019 | 87.58 | 88.30 | 87.50 | 88.15 | 1,526,233 | +0.16(+0.18%) |
Sep 13, 2019 | 87.61 | 88.35 | 87.17 | 87.99 | 797,715 | +0.99(+1.14%) |
Sep 12, 2019 | 85.76 | 87.29 | 84.97 | 87.00 | 2,065,775 | +1.67(+1.95%) |
Sep 11, 2019 | 85.52 | 85.52 | 84.23 | 85.34 | 1,315,955 | -0.29(-0.34%) |
Sep 10, 2019 | 87.18 | 87.18 | 84.97 | 85.63 | 1,319,840 | -1.33(-1.53%) |
Sep 09, 2019 | 86.98 | 87.18 | 86.53 | 86.95 | 800,571 | +0.48(+0.56%) |
Sep 06, 2019 | 85.96 | 86.76 | 85.50 | 86.47 | 1,739,977 | +0.91(+1.06%) |
Sep 05, 2019 | 83.56 | 85.62 | 83.56 | 85.56 | 1,984,418 | +3.06(+3.71%) |
Sep 04, 2019 | 81.73 | 82.57 | 81.38 | 82.50 | 1,325,549 | +1.73(+2.15%) |
Sep 03, 2019 | 82.40 | 82.85 | 80.16 | 80.76 | 934,722 | -2.47(-2.97%) |
Aug 30, 2019 | 84.15 | 84.43 | 82.77 | 83.23 | 1,086,066 | -0.17(-0.21%) |
Aug 29, 2019 | 82.40 | 83.64 | 82.23 | 83.41 | 661,400 | +1.94(+2.38%) |
Aug 28, 2019 | 80.61 | 81.60 | 80.25 | 81.47 | 867,184 | +0.37(+0.45%) |
Aug 27, 2019 | 81.04 | 81.48 | 80.43 | 81.10 | 1,142,558 | +0.75(+0.93%) |
Aug 26, 2019 | 81.51 | 81.85 | 80.07 | 80.36 | 873,991 | -0.64(-0.79%) |
Aug 23, 2019 | 82.61 | 82.99 | 80.62 | 81.00 | 1,303,073 | -2.08(-2.51%) |
Aug 22, 2019 | 83.95 | 84.12 | 82.61 | 83.08 | 741,985 | -0.54(-0.65%) |
Aug 21, 2019 | 84.43 | 84.43 | 83.30 | 83.62 | 840,745 | +0.12(+0.14%) |
Aug 20, 2019 | 84.01 | 84.38 | 83.30 | 83.51 | 1,045,992 | -0.47(-0.57%) |
Aug 19, 2019 | 83.99 | 84.48 | 83.63 | 83.98 | 1,013,826 | +1.02(+1.23%) |
Aug 16, 2019 | 82.18 | 83.32 | 82.01 | 82.96 | 1,302,350 | +1.28(+1.57%) |
Aug 15, 2019 | 80.82 | 81.97 | 80.52 | 81.68 | 1,507,632 | +0.97(+1.20%) |
Aug 14, 2019 | 82.01 | 82.21 | 80.46 | 80.72 | 1,216,917 | -2.67(-3.21%) |
Aug 13, 2019 | 82.25 | 84.64 | 81.95 | 83.39 | 936,869 | +1.02(+1.23%) |
Aug 12, 2019 | 82.20 | 82.85 | 81.79 | 82.37 | 706,648 | -0.28(-0.34%) |
Aug 09, 2019 | 83.84 | 84.00 | 82.59 | 82.65 | 1,322,791 | -1.55(-1.84%) |
Aug 08, 2019 | 82.93 | 84.43 | 82.83 | 84.20 | 1,149,517 | +1.62(+1.96%) |
Aug 07, 2019 | 81.92 | 82.93 | 81.18 | 82.59 | 1,754,643 | -0.46(-0.56%) |
Aug 06, 2019 | 81.85 | 83.13 | 81.49 | 83.05 | 1,106,984 | +1.61(+1.97%) |
Aug 05, 2019 | 82.30 | 82.30 | 80.80 | 81.44 | 1,586,236 | -2.34(-2.80%) |
Aug 02, 2019 | 85.07 | 85.27 | 83.47 | 83.79 | 1,716,645 | -1.76(-2.06%) |