Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 89.92 | 90.01 | 87.86 | 88.38 | 1,255,718 | -1.85(-2.05%) |
Oct 30, 2019 | 88.63 | 90.34 | 88.60 | 90.23 | 1,196,528 | +1.44(+1.62%) |
Oct 29, 2019 | 88.58 | 88.84 | 87.37 | 88.79 | 1,540,985 | -0.23(-0.26%) |
Oct 28, 2019 | 90.18 | 90.83 | 88.84 | 89.02 | 1,070,327 | -0.70(-0.78%) |
Oct 25, 2019 | 90.27 | 90.86 | 88.92 | 89.72 | 2,054,367 | -1.43(-1.57%) |
Oct 24, 2019 | 91.11 | 91.94 | 88.30 | 91.15 | 4,110,518 | +2.68(+3.03%) |
Oct 23, 2019 | 87.44 | 88.64 | 86.64 | 88.47 | 2,984,658 | +0.91(+1.04%) |
Oct 22, 2019 | 86.01 | 88.04 | 85.56 | 87.56 | 1,274,286 | +1.58(+1.84%) |
Oct 21, 2019 | 87.42 | 87.42 | 85.77 | 85.98 | 1,589,638 | -0.82(-0.94%) |
Oct 18, 2019 | 85.94 | 87.33 | 85.65 | 86.80 | 2,380,670 | +0.39(+0.45%) |
Oct 17, 2019 | 87.54 | 87.70 | 86.22 | 86.41 | 1,664,931 | -0.51(-0.59%) |
Oct 16, 2019 | 87.18 | 88.11 | 86.86 | 86.92 | 1,338,637 | -0.32(-0.36%) |
Oct 15, 2019 | 86.79 | 87.51 | 86.18 | 87.24 | 1,186,532 | +0.04(+0.04%) |
Oct 14, 2019 | 87.49 | 87.93 | 86.36 | 87.20 | 810,914 | -0.52(-0.59%) |
Oct 11, 2019 | 87.68 | 88.66 | 86.97 | 87.72 | 1,878,260 | +1.11(+1.28%) |
Oct 10, 2019 | 86.08 | 86.98 | 86.00 | 86.61 | 1,168,440 | +0.12(+0.14%) |
Oct 09, 2019 | 85.92 | 87.38 | 85.92 | 86.49 | 1,340,172 | +0.86(+1.00%) |
Oct 08, 2019 | 85.82 | 87.01 | 84.31 | 85.64 | 2,493,383 | +0.02(+0.02%) |
Oct 07, 2019 | 86.57 | 87.39 | 85.44 | 85.62 | 1,965,728 | -0.98(-1.13%) |
Oct 04, 2019 | 86.51 | 87.75 | 86.04 | 86.60 | 1,455,302 | -0.05(-0.06%) |
Oct 03, 2019 | 84.37 | 86.79 | 83.97 | 86.65 | 3,022,639 | +2.41(+2.86%) |
Oct 02, 2019 | 83.85 | 84.70 | 82.85 | 84.24 | 3,239,850 | +0.72(+0.86%) |
Oct 01, 2019 | 85.39 | 85.59 | 82.93 | 83.52 | 1,567,387 | -0.60(-0.71%) |
Sep 30, 2019 | 83.09 | 84.64 | 83.09 | 84.12 | 1,905,305 | +1.33(+1.61%) |
Sep 27, 2019 | 83.37 | 83.71 | 82.48 | 82.79 | 1,479,062 | +0.05(+0.06%) |
Sep 26, 2019 | 83.57 | 84.14 | 82.23 | 82.74 | 1,934,123 | -1.53(-1.82%) |
Sep 25, 2019 | 84.98 | 85.29 | 83.56 | 84.28 | 1,254,653 | -0.72(-0.84%) |
Sep 24, 2019 | 85.42 | 86.42 | 84.56 | 84.99 | 1,001,642 | -0.73(-0.85%) |
Sep 23, 2019 | 83.80 | 86.93 | 83.79 | 85.72 | 1,584,163 | +1.65(+1.96%) |
Sep 20, 2019 | 84.97 | 86.05 | 83.94 | 84.07 | 2,374,865 | -1.57(-1.84%) |
Sep 19, 2019 | 87.14 | 87.29 | 85.38 | 85.65 | 1,877,668 | -1.37(-1.57%) |
Sep 18, 2019 | 89.30 | 89.94 | 86.06 | 87.01 | 2,405,711 | -2.45(-2.73%) |
Sep 17, 2019 | 88.93 | 90.47 | 88.04 | 89.46 | 1,350,747 | +0.48(+0.54%) |
Sep 16, 2019 | 90.06 | 91.07 | 88.69 | 88.97 | 1,730,247 | -1.34(-1.48%) |
Sep 13, 2019 | 93.05 | 93.19 | 90.15 | 90.31 | 2,414,430 | -2.08(-2.25%) |
Sep 12, 2019 | 97.09 | 97.20 | 91.87 | 92.40 | 2,275,047 | -4.19(-4.34%) |
Sep 11, 2019 | 98.68 | 98.69 | 96.34 | 96.59 | 1,056,044 | -2.36(-2.39%) |
Sep 10, 2019 | 95.28 | 98.97 | 94.65 | 98.95 | 1,357,546 | +3.54(+3.71%) |
Sep 09, 2019 | 96.56 | 97.06 | 94.77 | 95.41 | 1,887,971 | -0.89(-0.93%) |
Sep 06, 2019 | 96.47 | 97.65 | 96.11 | 96.30 | 2,189,296 | +0.52(+0.54%) |
Sep 05, 2019 | 94.36 | 96.18 | 93.62 | 95.78 | 1,576,239 | +2.49(+2.67%) |
Sep 04, 2019 | 93.57 | 93.95 | 92.24 | 93.29 | 1,208,990 | +0.10(+0.11%) |
Sep 03, 2019 | 93.66 | 94.87 | 92.30 | 93.19 | 1,384,712 | -1.57(-1.66%) |
Aug 30, 2019 | 98.08 | 98.13 | 94.32 | 94.76 | 1,032,559 | -2.08(-2.15%) |
Aug 29, 2019 | 96.34 | 97.20 | 95.64 | 96.84 | 1,075,222 | +1.76(+1.85%) |
Aug 28, 2019 | 92.06 | 95.32 | 91.91 | 95.09 | 1,502,336 | +2.63(+2.85%) |
Aug 27, 2019 | 92.34 | 92.91 | 92.03 | 92.45 | 1,366,357 | +0.50(+0.55%) |
Aug 26, 2019 | 90.78 | 91.99 | 90.25 | 91.95 | 1,208,033 | +1.86(+2.06%) |
Aug 23, 2019 | 93.10 | 93.10 | 89.23 | 90.09 | 2,180,158 | -3.94(-4.19%) |
Aug 22, 2019 | 94.02 | 94.85 | 93.26 | 94.03 | 908,359 | +0.12(+0.13%) |
Aug 21, 2019 | 94.53 | 95.21 | 93.79 | 93.91 | 987,204 | +0.42(+0.45%) |
Aug 20, 2019 | 93.54 | 94.89 | 93.18 | 93.50 | 934,177 | -0.32(-0.34%) |
Aug 19, 2019 | 94.31 | 94.66 | 92.38 | 93.81 | 1,483,542 | +0.61(+0.66%) |
Aug 16, 2019 | 92.81 | 93.85 | 92.41 | 93.20 | 1,164,086 | +1.10(+1.20%) |
Aug 15, 2019 | 92.68 | 93.41 | 91.39 | 92.10 | 1,483,325 | -0.44(-0.48%) |
Aug 14, 2019 | 94.74 | 95.37 | 92.47 | 92.54 | 1,350,230 | -4.08(-4.22%) |
Aug 13, 2019 | 95.32 | 98.30 | 93.91 | 96.62 | 1,341,204 | +1.59(+1.68%) |
Aug 12, 2019 | 99.05 | 99.05 | 94.65 | 95.03 | 1,609,891 | -4.69(-4.70%) |
Aug 09, 2019 | 100.59 | 102.35 | 99.58 | 99.72 | 1,005,817 | -1.39(-1.38%) |
Aug 08, 2019 | 98.19 | 101.52 | 97.96 | 101.11 | 1,179,004 | +3.15(+3.22%) |
Aug 07, 2019 | 96.88 | 98.30 | 96.13 | 97.96 | 999,436 | -0.03(-0.03%) |
Aug 06, 2019 | 95.63 | 98.19 | 95.18 | 97.98 | 1,230,240 | +2.74(+2.88%) |
Aug 05, 2019 | 97.87 | 98.00 | 94.50 | 95.24 | 1,640,410 | -4.00(-4.03%) |
Aug 02, 2019 | 99.82 | 100.20 | 98.78 | 99.23 | 1,151,032 | -0.83(-0.83%) |