Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.55 | 85.46 | 82.63 | 85.39 | 661,457 | +1.56(+1.87%) |
Oct 30, 2019 | 83.67 | 84.19 | 82.89 | 83.82 | 355,835 | -0.08(-0.10%) |
Oct 29, 2019 | 82.82 | 84.71 | 82.63 | 83.91 | 400,437 | +0.83(+0.99%) |
Oct 28, 2019 | 84.18 | 84.64 | 82.85 | 83.08 | 434,038 | -0.38(-0.46%) |
Oct 25, 2019 | 82.23 | 84.07 | 81.82 | 83.46 | 566,581 | +3.31(+4.13%) |
Oct 24, 2019 | 83.44 | 83.78 | 79.76 | 80.15 | 595,350 | -3.13(-3.76%) |
Oct 23, 2019 | 86.13 | 86.27 | 83.20 | 83.28 | 519,313 | -2.82(-3.27%) |
Oct 22, 2019 | 86.57 | 86.90 | 85.56 | 86.10 | 304,705 | -0.47(-0.54%) |
Oct 21, 2019 | 85.88 | 87.24 | 85.11 | 86.57 | 370,390 | +1.32(+1.55%) |
Oct 18, 2019 | 85.90 | 86.24 | 85.22 | 85.25 | 229,736 | -0.88(-1.03%) |
Oct 17, 2019 | 86.67 | 87.11 | 85.09 | 86.13 | 402,171 | -0.11(-0.13%) |
Oct 16, 2019 | 86.37 | 87.15 | 86.12 | 86.24 | 458,131 | +0.16(+0.19%) |
Oct 15, 2019 | 86.76 | 87.17 | 85.67 | 86.08 | 428,308 | -0.52(-0.60%) |
Oct 14, 2019 | 87.00 | 88.45 | 86.59 | 86.60 | 403,968 | -0.71(-0.82%) |
Oct 11, 2019 | 87.89 | 88.19 | 87.16 | 87.32 | 500,740 | +0.43(+0.50%) |
Oct 10, 2019 | 87.73 | 88.24 | 86.70 | 86.88 | 280,848 | -0.52(-0.59%) |
Oct 09, 2019 | 87.67 | 88.16 | 86.96 | 87.40 | 288,893 | +0.54(+0.63%) |
Oct 08, 2019 | 88.06 | 88.63 | 86.54 | 86.86 | 374,491 | -1.80(-2.03%) |
Oct 07, 2019 | 88.22 | 89.48 | 87.81 | 88.66 | 807,434 | +0.18(+0.20%) |
Oct 04, 2019 | 86.90 | 89.10 | 86.90 | 88.48 | 388,459 | +1.60(+1.84%) |
Oct 03, 2019 | 86.34 | 87.21 | 85.50 | 86.88 | 625,081 | +0.54(+0.63%) |
Oct 02, 2019 | 85.07 | 86.61 | 84.41 | 86.34 | 328,058 | +0.59(+0.68%) |
Oct 01, 2019 | 87.77 | 89.26 | 85.26 | 85.75 | 776,216 | -0.85(-0.98%) |
Sep 30, 2019 | 84.54 | 87.38 | 84.43 | 86.60 | 421,901 | +2.16(+2.56%) |
Sep 27, 2019 | 87.72 | 88.02 | 84.14 | 84.44 | 530,016 | -3.04(-3.48%) |
Sep 26, 2019 | 86.95 | 87.81 | 86.62 | 87.49 | 583,715 | +0.46(+0.53%) |
Sep 25, 2019 | 86.09 | 87.48 | 85.93 | 87.03 | 520,746 | +0.97(+1.13%) |
Sep 24, 2019 | 86.00 | 87.10 | 85.90 | 86.06 | 398,662 | +0.44(+0.52%) |
Sep 23, 2019 | 84.91 | 86.93 | 84.32 | 85.62 | 678,669 | +0.39(+0.46%) |
Sep 20, 2019 | 85.87 | 86.87 | 84.94 | 85.22 | 931,055 | -0.37(-0.44%) |
Sep 19, 2019 | 86.76 | 86.98 | 85.24 | 85.60 | 782,055 | -1.20(-1.38%) |
Sep 18, 2019 | 86.67 | 87.85 | 86.06 | 86.80 | 405,407 | +0.35(+0.40%) |
Sep 17, 2019 | 86.24 | 87.12 | 85.85 | 86.45 | 414,884 | +0.10(+0.12%) |
Sep 16, 2019 | 86.70 | 87.31 | 85.43 | 86.35 | 439,315 | -0.35(-0.40%) |
Sep 13, 2019 | 86.55 | 87.35 | 85.65 | 86.70 | 744,115 | +0.28(+0.32%) |
Sep 12, 2019 | 87.28 | 87.59 | 85.67 | 86.41 | 591,297 | -1.27(-1.45%) |
Sep 11, 2019 | 90.85 | 91.18 | 87.18 | 87.68 | 641,205 | -3.15(-3.46%) |
Sep 10, 2019 | 91.31 | 91.77 | 89.54 | 90.83 | 444,270 | -1.15(-1.25%) |
Sep 09, 2019 | 92.67 | 92.77 | 91.42 | 91.98 | 355,468 | -0.31(-0.33%) |
Sep 06, 2019 | 92.33 | 92.95 | 91.57 | 92.28 | 631,128 | -0.06(-0.06%) |
Sep 05, 2019 | 92.19 | 93.39 | 92.12 | 92.34 | 737,166 | +1.11(+1.22%) |
Sep 04, 2019 | 90.63 | 91.58 | 90.32 | 91.23 | 323,072 | +1.62(+1.80%) |
Sep 03, 2019 | 89.52 | 90.02 | 88.18 | 89.61 | 1,034,600 | -0.82(-0.90%) |
Aug 30, 2019 | 90.21 | 91.28 | 90.01 | 90.43 | 312,977 | +0.91(+1.02%) |
Aug 29, 2019 | 91.96 | 91.96 | 89.40 | 89.52 | 520,309 | -1.60(-1.75%) |
Aug 28, 2019 | 88.58 | 91.27 | 88.51 | 91.12 | 367,279 | +2.49(+2.81%) |
Aug 27, 2019 | 90.11 | 90.50 | 88.58 | 88.63 | 349,483 | -0.67(-0.75%) |
Aug 26, 2019 | 87.86 | 89.36 | 87.39 | 89.30 | 539,007 | +2.20(+2.53%) |
Aug 23, 2019 | 91.69 | 91.76 | 86.88 | 87.10 | 755,424 | -5.01(-5.44%) |
Aug 22, 2019 | 94.33 | 94.77 | 92.02 | 92.10 | 650,733 | -2.15(-2.28%) |
Aug 21, 2019 | 94.53 | 94.85 | 93.65 | 94.25 | 433,480 | +0.68(+0.72%) |
Aug 20, 2019 | 94.73 | 94.88 | 93.49 | 93.57 | 766,377 | -1.50(-1.57%) |
Aug 19, 2019 | 94.72 | 95.27 | 94.07 | 95.07 | 443,374 | +1.06(+1.12%) |
Aug 16, 2019 | 92.19 | 94.28 | 92.19 | 94.01 | 348,448 | +2.23(+2.43%) |
Aug 15, 2019 | 91.85 | 92.52 | 91.34 | 91.78 | 454,991 | +0.10(+0.11%) |
Aug 14, 2019 | 93.20 | 93.43 | 91.67 | 91.68 | 763,968 | -2.91(-3.08%) |
Aug 13, 2019 | 92.27 | 94.99 | 92.27 | 94.59 | 726,393 | +1.95(+2.11%) |
Aug 12, 2019 | 92.62 | 93.73 | 92.32 | 92.63 | 470,416 | -0.27(-0.29%) |
Aug 09, 2019 | 93.27 | 93.59 | 92.74 | 92.91 | 1,174,816 | -0.38(-0.41%) |
Aug 08, 2019 | 92.85 | 93.55 | 92.20 | 93.29 | 834,199 | +0.80(+0.86%) |
Aug 07, 2019 | 91.58 | 92.88 | 90.94 | 92.49 | 1,159,174 | +0.12(+0.13%) |
Aug 06, 2019 | 91.65 | 93.06 | 90.88 | 92.37 | 787,945 | +0.64(+0.70%) |
Aug 05, 2019 | 92.08 | 92.74 | 90.93 | 91.73 | 1,188,983 | -1.31(-1.41%) |
Aug 02, 2019 | 91.92 | 93.64 | 90.48 | 93.04 | 993,202 | +0.85(+0.92%) |