Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.70 | 86.82 | 83.09 | 85.77 | 1,278,055 | -2.79(-3.15%) |
Oct 30, 2019 | 89.69 | 90.77 | 88.00 | 88.55 | 707,286 | -0.76(-0.85%) |
Oct 29, 2019 | 90.09 | 90.77 | 89.28 | 89.31 | 245,328 | -0.90(-1.00%) |
Oct 28, 2019 | 90.19 | 91.77 | 89.47 | 90.21 | 226,969 | +0.74(+0.83%) |
Oct 25, 2019 | 90.27 | 90.61 | 89.15 | 89.47 | 449,477 | -1.49(-1.64%) |
Oct 24, 2019 | 92.46 | 92.46 | 89.88 | 90.96 | 488,913 | -1.13(-1.23%) |
Oct 23, 2019 | 95.88 | 95.88 | 90.87 | 92.09 | 522,653 | -4.03(-4.19%) |
Oct 22, 2019 | 95.99 | 97.00 | 95.52 | 96.12 | 145,322 | +0.31(+0.33%) |
Oct 21, 2019 | 95.88 | 97.55 | 95.25 | 95.81 | 273,998 | -0.08(-0.08%) |
Oct 18, 2019 | 95.15 | 96.29 | 94.71 | 95.88 | 227,796 | -0.09(-0.10%) |
Oct 17, 2019 | 95.32 | 96.12 | 94.75 | 95.98 | 266,661 | +1.78(+1.89%) |
Oct 16, 2019 | 93.25 | 94.54 | 93.23 | 94.20 | 191,704 | +0.53(+0.57%) |
Oct 15, 2019 | 93.29 | 94.03 | 92.96 | 93.66 | 116,068 | +0.56(+0.60%) |
Oct 14, 2019 | 93.96 | 93.96 | 92.68 | 93.11 | 124,966 | -0.15(-0.16%) |
Oct 11, 2019 | 93.11 | 94.66 | 92.74 | 93.26 | 155,028 | +1.10(+1.19%) |
Oct 10, 2019 | 90.98 | 92.21 | 90.98 | 92.16 | 131,836 | +0.90(+0.99%) |
Oct 09, 2019 | 91.33 | 91.66 | 90.71 | 91.26 | 196,162 | +0.73(+0.81%) |
Oct 08, 2019 | 90.68 | 91.23 | 89.81 | 90.53 | 239,642 | -0.64(-0.70%) |
Oct 07, 2019 | 90.60 | 91.89 | 89.31 | 91.16 | 284,335 | +1.92(+2.16%) |
Oct 04, 2019 | 89.14 | 89.60 | 88.15 | 89.24 | 271,036 | +0.46(+0.52%) |
Oct 03, 2019 | 89.23 | 89.32 | 87.06 | 88.77 | 296,703 | -0.16(-0.18%) |
Oct 02, 2019 | 91.24 | 91.47 | 87.58 | 88.93 | 283,515 | -2.96(-3.22%) |
Oct 01, 2019 | 92.02 | 93.23 | 91.73 | 91.89 | 287,554 | +0.02(+0.02%) |
Sep 30, 2019 | 91.61 | 92.37 | 91.21 | 91.87 | 352,765 | +0.28(+0.31%) |
Sep 27, 2019 | 93.47 | 93.71 | 91.38 | 91.59 | 289,808 | -1.51(-1.62%) |
Sep 26, 2019 | 92.61 | 93.30 | 91.99 | 93.10 | 263,215 | +0.82(+0.89%) |
Sep 25, 2019 | 90.95 | 92.62 | 90.73 | 92.27 | 339,741 | +1.64(+1.81%) |
Sep 24, 2019 | 90.56 | 91.66 | 90.05 | 90.63 | 252,096 | +0.19(+0.21%) |
Sep 23, 2019 | 90.59 | 91.28 | 89.92 | 90.44 | 240,334 | -0.24(-0.26%) |
Sep 20, 2019 | 90.67 | 92.04 | 90.56 | 90.68 | 375,864 | +0.27(+0.30%) |
Sep 19, 2019 | 92.15 | 92.39 | 90.26 | 90.40 | 264,170 | -1.54(-1.67%) |
Sep 18, 2019 | 93.10 | 93.11 | 90.85 | 91.94 | 470,445 | -1.03(-1.11%) |
Sep 17, 2019 | 93.43 | 93.93 | 92.35 | 92.97 | 216,970 | -0.24(-0.25%) |
Sep 16, 2019 | 93.14 | 94.07 | 92.63 | 93.21 | 354,630 | -0.59(-0.63%) |
Sep 13, 2019 | 96.12 | 96.67 | 93.70 | 93.80 | 249,732 | -2.08(-2.17%) |
Sep 12, 2019 | 96.13 | 96.74 | 94.93 | 95.87 | 225,680 | -0.02(-0.02%) |
Sep 11, 2019 | 94.40 | 95.91 | 93.18 | 95.89 | 292,000 | +1.76(+1.87%) |
Sep 10, 2019 | 92.91 | 94.58 | 92.39 | 94.13 | 367,114 | +0.83(+0.89%) |
Sep 09, 2019 | 91.32 | 93.48 | 90.74 | 93.29 | 320,704 | +2.07(+2.27%) |
Sep 06, 2019 | 90.49 | 91.72 | 90.12 | 91.23 | 284,113 | +1.19(+1.32%) |
Sep 05, 2019 | 88.83 | 90.51 | 88.44 | 90.04 | 251,146 | +2.17(+2.47%) |
Sep 04, 2019 | 87.11 | 88.22 | 86.97 | 87.87 | 254,352 | +1.14(+1.31%) |
Sep 03, 2019 | 88.77 | 89.35 | 85.70 | 86.73 | 501,535 | -2.20(-2.47%) |
Aug 30, 2019 | 90.31 | 90.51 | 88.62 | 88.93 | 273,672 | -1.08(-1.20%) |
Aug 29, 2019 | 89.64 | 90.91 | 89.44 | 90.01 | 136,338 | +1.24(+1.40%) |
Aug 28, 2019 | 88.67 | 89.81 | 88.56 | 88.77 | 237,398 | -0.44(-0.49%) |
Aug 27, 2019 | 89.84 | 90.05 | 88.70 | 89.21 | 220,256 | -0.15(-0.17%) |
Aug 26, 2019 | 89.18 | 89.85 | 87.87 | 89.36 | 224,185 | +1.09(+1.24%) |
Aug 23, 2019 | 89.93 | 91.93 | 88.08 | 88.27 | 524,460 | -3.02(-3.31%) |
Aug 22, 2019 | 90.76 | 91.43 | 89.85 | 91.29 | 219,645 | +0.74(+0.82%) |
Aug 21, 2019 | 90.36 | 90.83 | 89.49 | 90.55 | 238,689 | +1.25(+1.40%) |
Aug 20, 2019 | 89.18 | 89.89 | 88.43 | 89.30 | 323,956 | -0.02(-0.02%) |
Aug 19, 2019 | 89.45 | 90.04 | 88.25 | 89.32 | 560,580 | +1.12(+1.27%) |
Aug 16, 2019 | 87.90 | 88.99 | 87.13 | 88.20 | 231,909 | +0.87(+1.00%) |
Aug 15, 2019 | 89.23 | 89.90 | 86.84 | 87.33 | 349,457 | -2.38(-2.65%) |
Aug 14, 2019 | 91.68 | 91.95 | 89.64 | 89.71 | 312,453 | -3.93(-4.19%) |
Aug 13, 2019 | 91.86 | 95.32 | 90.71 | 93.64 | 273,799 | +1.82(+1.98%) |
Aug 12, 2019 | 93.92 | 94.05 | 91.71 | 91.82 | 249,395 | -2.68(-2.83%) |
Aug 09, 2019 | 95.39 | 96.22 | 94.12 | 94.50 | 193,040 | -0.86(-0.90%) |
Aug 08, 2019 | 94.33 | 95.77 | 94.12 | 95.36 | 258,471 | +1.69(+1.81%) |
Aug 07, 2019 | 93.28 | 93.95 | 92.78 | 93.66 | 186,833 | -0.25(-0.26%) |
Aug 06, 2019 | 94.14 | 95.28 | 92.97 | 93.91 | 181,087 | +0.37(+0.39%) |
Aug 05, 2019 | 94.89 | 95.50 | 92.81 | 93.54 | 308,114 | -2.85(-2.95%) |
Aug 02, 2019 | 96.91 | 97.35 | 95.49 | 96.39 | 313,030 | -1.08(-1.11%) |