Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 87.36 | 87.75 | 84.70 | 86.62 | 911,595 | -1.21(-1.38%) |
Oct 30, 2019 | 88.04 | 88.55 | 86.90 | 87.83 | 628,453 | -0.04(-0.05%) |
Oct 29, 2019 | 88.87 | 89.06 | 87.69 | 87.87 | 872,545 | -1.24(-1.39%) |
Oct 28, 2019 | 90.39 | 92.64 | 89.06 | 89.12 | 1,125,440 | -3.08(-3.34%) |
Oct 25, 2019 | 88.47 | 92.79 | 88.47 | 92.20 | 803,360 | +1.92(+2.12%) |
Oct 24, 2019 | 91.56 | 91.85 | 89.03 | 90.28 | 663,523 | -0.90(-0.99%) |
Oct 23, 2019 | 91.72 | 91.90 | 90.15 | 91.18 | 895,395 | -0.64(-0.69%) |
Oct 22, 2019 | 88.93 | 92.17 | 88.42 | 91.82 | 1,174,558 | +3.02(+3.40%) |
Oct 21, 2019 | 87.92 | 89.77 | 87.92 | 88.80 | 896,900 | +1.95(+2.24%) |
Oct 18, 2019 | 85.54 | 87.03 | 84.99 | 86.85 | 802,555 | +0.01(+0.01%) |
Oct 17, 2019 | 87.95 | 88.44 | 86.17 | 86.84 | 956,979 | -0.27(-0.31%) |
Oct 16, 2019 | 86.89 | 88.20 | 86.82 | 87.11 | 641,514 | +0.09(+0.10%) |
Oct 15, 2019 | 86.63 | 88.12 | 86.01 | 87.02 | 591,960 | +0.62(+0.71%) |
Oct 14, 2019 | 86.38 | 87.18 | 84.75 | 86.40 | 832,479 | -0.78(-0.89%) |
Oct 11, 2019 | 84.69 | 88.16 | 84.69 | 87.18 | 1,204,637 | +3.90(+4.68%) |
Oct 10, 2019 | 82.50 | 84.34 | 82.06 | 83.28 | 1,131,834 | +1.03(+1.26%) |
Oct 09, 2019 | 81.43 | 82.74 | 81.13 | 82.25 | 919,909 | +1.94(+2.41%) |
Oct 08, 2019 | 81.95 | 82.25 | 79.93 | 80.31 | 1,081,613 | -2.88(-3.46%) |
Oct 07, 2019 | 83.75 | 84.24 | 83.00 | 83.19 | 995,633 | -0.77(-0.91%) |
Oct 04, 2019 | 83.41 | 84.16 | 82.27 | 83.96 | 1,372,172 | +0.61(+0.73%) |
Oct 03, 2019 | 82.37 | 83.50 | 80.62 | 83.35 | 1,240,220 | +0.96(+1.17%) |
Oct 02, 2019 | 84.07 | 84.56 | 82.13 | 82.39 | 1,221,097 | -2.74(-3.22%) |
Oct 01, 2019 | 88.15 | 89.15 | 85.13 | 85.13 | 1,591,317 | -2.55(-2.91%) |
Sep 30, 2019 | 87.18 | 88.13 | 86.92 | 87.69 | 757,847 | +0.51(+0.58%) |
Sep 27, 2019 | 86.56 | 88.52 | 86.34 | 87.18 | 769,249 | +0.93(+1.08%) |
Sep 26, 2019 | 86.83 | 87.07 | 85.88 | 86.24 | 925,937 | -0.48(-0.55%) |
Sep 25, 2019 | 85.43 | 87.20 | 85.07 | 86.72 | 923,798 | +1.50(+1.76%) |
Sep 24, 2019 | 86.99 | 86.99 | 84.25 | 85.22 | 851,457 | -1.24(-1.44%) |
Sep 23, 2019 | 84.73 | 87.18 | 83.91 | 86.46 | 1,096,308 | +0.88(+1.03%) |
Sep 20, 2019 | 86.82 | 88.20 | 85.48 | 85.58 | 1,439,890 | -0.63(-0.73%) |
Sep 19, 2019 | 88.61 | 88.61 | 85.60 | 86.20 | 1,069,124 | -2.27(-2.56%) |
Sep 18, 2019 | 87.26 | 88.57 | 86.72 | 88.47 | 983,229 | +0.57(+0.64%) |
Sep 17, 2019 | 89.75 | 89.75 | 86.87 | 87.90 | 1,394,577 | -2.16(-2.39%) |
Sep 16, 2019 | 88.81 | 90.71 | 88.20 | 90.06 | 1,229,512 | +0.01(+0.01%) |
Sep 13, 2019 | 90.50 | 92.23 | 89.83 | 90.05 | 1,036,902 | +0.22(+0.24%) |
Sep 12, 2019 | 89.24 | 90.35 | 87.17 | 89.83 | 1,414,076 | -0.01(-0.01%) |
Sep 11, 2019 | 89.81 | 90.46 | 87.00 | 89.84 | 1,468,654 | -0.14(-0.15%) |
Sep 10, 2019 | 88.28 | 90.22 | 88.06 | 89.98 | 2,030,465 | +1.34(+1.51%) |
Sep 09, 2019 | 85.20 | 88.76 | 84.97 | 88.64 | 1,984,362 | +3.78(+4.45%) |
Sep 06, 2019 | 84.46 | 85.42 | 83.48 | 84.86 | 1,928,104 | +0.82(+0.98%) |
Sep 05, 2019 | 82.01 | 84.22 | 82.01 | 84.04 | 2,176,741 | +3.46(+4.29%) |
Sep 04, 2019 | 78.57 | 81.27 | 78.06 | 80.58 | 3,330,854 | +6.74(+9.13%) |
Sep 03, 2019 | 75.08 | 75.54 | 73.62 | 73.84 | 2,452,019 | -1.49(-1.98%) |
Aug 30, 2019 | 76.03 | 78.14 | 75.26 | 75.33 | 1,890,371 | -0.20(-0.26%) |
Aug 29, 2019 | 77.09 | 78.87 | 72.96 | 75.53 | 4,023,086 | +4.44(+6.25%) |
Aug 28, 2019 | 68.85 | 71.44 | 68.54 | 71.09 | 1,461,104 | +1.75(+2.52%) |
Aug 27, 2019 | 70.60 | 71.02 | 69.16 | 69.34 | 1,120,898 | -0.67(-0.95%) |
Aug 26, 2019 | 69.41 | 70.34 | 68.66 | 70.01 | 1,143,942 | +1.46(+2.13%) |
Aug 23, 2019 | 71.08 | 71.89 | 68.30 | 68.55 | 2,138,617 | -3.70(-5.13%) |
Aug 22, 2019 | 71.52 | 72.85 | 71.26 | 72.25 | 1,331,295 | +0.75(+1.04%) |
Aug 21, 2019 | 72.09 | 72.26 | 70.85 | 71.51 | 734,941 | +0.15(+0.21%) |
Aug 20, 2019 | 70.92 | 71.53 | 70.30 | 71.36 | 877,719 | -0.12(-0.17%) |
Aug 19, 2019 | 71.77 | 72.46 | 71.43 | 71.48 | 1,143,178 | +1.23(+1.75%) |
Aug 16, 2019 | 69.12 | 70.96 | 68.74 | 70.25 | 1,370,273 | +1.52(+2.21%) |
Aug 15, 2019 | 69.08 | 69.50 | 66.96 | 68.73 | 2,432,363 | -0.17(-0.25%) |
Aug 14, 2019 | 71.52 | 71.52 | 68.14 | 68.90 | 1,888,618 | -5.27(-7.11%) |
Aug 13, 2019 | 71.25 | 76.65 | 71.02 | 74.17 | 2,129,523 | +2.58(+3.61%) |
Aug 12, 2019 | 73.52 | 73.75 | 70.99 | 71.59 | 1,257,411 | -2.57(-3.47%) |
Aug 09, 2019 | 77.54 | 77.63 | 74.11 | 74.16 | 1,111,440 | -3.89(-4.99%) |
Aug 08, 2019 | 77.85 | 78.49 | 77.26 | 78.05 | 1,361,675 | +0.72(+0.92%) |
Aug 07, 2019 | 76.78 | 77.69 | 75.91 | 77.34 | 1,395,296 | +0.00(+0.00%) |
Aug 06, 2019 | 76.47 | 77.75 | 75.66 | 77.34 | 1,425,231 | +1.25(+1.64%) |
Aug 05, 2019 | 78.39 | 78.45 | 75.09 | 76.09 | 2,225,989 | -3.87(-4.84%) |
Aug 02, 2019 | 82.08 | 83.83 | 79.95 | 79.96 | 2,212,915 | -2.28(-2.78%) |