Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.34 | 86.63 | 82.14 | 85.57 | 32,944 | +0.10(+0.12%) |
Oct 30, 2019 | 86.07 | 87.29 | 85.39 | 85.47 | 41,611 | -0.22(-0.26%) |
Oct 29, 2019 | 86.95 | 87.02 | 85.02 | 85.69 | 24,586 | -0.45(-0.52%) |
Oct 28, 2019 | 86.92 | 87.21 | 86.14 | 86.14 | 11,096 | -0.52(-0.60%) |
Oct 25, 2019 | 87.23 | 87.61 | 86.66 | 86.66 | 3,038 | -0.54(-0.62%) |
Oct 24, 2019 | 85.18 | 87.92 | 85.18 | 87.20 | 9,061 | +2.04(+2.39%) |
Oct 23, 2019 | 84.86 | 86.09 | 83.40 | 85.16 | 8,140 | +0.63(+0.74%) |
Oct 22, 2019 | 85.81 | 86.96 | 84.54 | 84.54 | 25,235 | -1.41(-1.64%) |
Oct 21, 2019 | 84.26 | 85.95 | 82.63 | 85.95 | 6,915 | +2.22(+2.65%) |
Oct 18, 2019 | 81.35 | 84.78 | 79.53 | 83.73 | 24,197 | -2.12(-2.47%) |
Oct 17, 2019 | 84.92 | 87.33 | 83.87 | 85.85 | 125,627 | +1.05(+1.24%) |
Oct 16, 2019 | 84.91 | 84.97 | 84.43 | 84.80 | 2,037 | -1.59(-1.84%) |
Oct 15, 2019 | 87.55 | 88.47 | 85.99 | 86.38 | 4,285 | -0.80(-0.92%) |
Oct 14, 2019 | 87.08 | 87.91 | 86.22 | 87.18 | 4,880 | -0.02(-0.02%) |
Oct 11, 2019 | 87.88 | 89.39 | 87.15 | 87.20 | 15,950 | +0.10(+0.12%) |
Oct 10, 2019 | 87.92 | 89.24 | 87.10 | 87.10 | 6,865 | -1.02(-1.16%) |
Oct 09, 2019 | 86.15 | 88.91 | 85.04 | 88.12 | 10,073 | +2.40(+2.80%) |
Oct 08, 2019 | 86.76 | 86.90 | 83.84 | 85.73 | 10,902 | -1.55(-1.77%) |
Oct 07, 2019 | 87.43 | 88.91 | 87.09 | 87.27 | 6,764 | -0.03(-0.03%) |
Oct 04, 2019 | 90.90 | 90.91 | 87.16 | 87.30 | 9,982 | -3.64(-4.00%) |
Oct 03, 2019 | 92.14 | 93.06 | 90.07 | 90.94 | 10,335 | -1.32(-1.43%) |
Oct 02, 2019 | 91.22 | 92.94 | 91.22 | 92.26 | 18,090 | +0.04(+0.04%) |
Oct 01, 2019 | 94.36 | 94.55 | 90.96 | 92.22 | 25,413 | -2.01(-2.13%) |
Sep 30, 2019 | 92.89 | 94.60 | 92.89 | 94.23 | 18,009 | +1.40(+1.51%) |
Sep 27, 2019 | 92.16 | 93.39 | 90.75 | 92.83 | 17,578 | +0.95(+1.03%) |
Sep 26, 2019 | 92.07 | 92.73 | 89.02 | 91.88 | 42,287 | -0.30(-0.33%) |
Sep 25, 2019 | 90.60 | 93.51 | 90.00 | 92.19 | 38,981 | +1.69(+1.86%) |
Sep 24, 2019 | 90.32 | 91.66 | 89.92 | 90.50 | 41,598 | -0.46(-0.51%) |
Sep 23, 2019 | 90.72 | 92.24 | 89.50 | 90.96 | 38,294 | -1.04(-1.13%) |
Sep 20, 2019 | 89.14 | 93.05 | 89.14 | 92.00 | 44,705 | +3.23(+3.64%) |
Sep 19, 2019 | 89.66 | 90.91 | 88.47 | 88.77 | 39,061 | -0.20(-0.23%) |
Sep 18, 2019 | 90.99 | 91.85 | 88.43 | 88.97 | 52,944 | -2.02(-2.22%) |
Sep 17, 2019 | 90.97 | 91.34 | 88.72 | 90.99 | 17,654 | +0.56(+0.62%) |
Sep 16, 2019 | 89.93 | 90.97 | 88.58 | 90.43 | 15,245 | +0.31(+0.35%) |
Sep 13, 2019 | 88.81 | 90.96 | 88.30 | 90.12 | 30,144 | +1.72(+1.94%) |
Sep 12, 2019 | 89.70 | 90.97 | 86.63 | 88.40 | 36,154 | -0.38(-0.42%) |
Sep 11, 2019 | 85.46 | 89.14 | 84.96 | 88.78 | 24,527 | +3.88(+4.57%) |
Sep 10, 2019 | 84.07 | 86.06 | 80.49 | 84.90 | 27,001 | +0.54(+0.64%) |
Sep 09, 2019 | 81.95 | 85.38 | 81.72 | 84.36 | 12,256 | +1.98(+2.40%) |
Sep 06, 2019 | 81.72 | 83.71 | 81.39 | 82.38 | 22,852 | +2.06(+2.56%) |
Sep 05, 2019 | 81.69 | 82.24 | 80.32 | 80.32 | 6,796 | -0.82(-1.01%) |
Sep 04, 2019 | 79.75 | 81.14 | 79.66 | 81.14 | 5,022 | +2.10(+2.66%) |
Sep 03, 2019 | 77.12 | 79.49 | 76.73 | 79.04 | 13,057 | +1.66(+2.15%) |
Aug 30, 2019 | 76.73 | 79.95 | 76.36 | 77.37 | 12,405 | +1.10(+1.45%) |
Aug 29, 2019 | 75.08 | 77.10 | 74.57 | 76.27 | 8,699 | +1.56(+2.09%) |
Aug 28, 2019 | 72.51 | 74.71 | 72.51 | 74.71 | 5,102 | +1.59(+2.17%) |
Aug 27, 2019 | 75.64 | 75.71 | 71.98 | 73.12 | 10,525 | -3.96(-5.14%) |
Aug 26, 2019 | 78.94 | 78.94 | 76.13 | 77.08 | 9,883 | -0.87(-1.12%) |
Aug 23, 2019 | 79.57 | 80.21 | 77.65 | 77.95 | 13,820 | -1.27(-1.60%) |
Aug 22, 2019 | 77.91 | 80.53 | 77.68 | 79.22 | 16,373 | +1.95(+2.52%) |
Aug 21, 2019 | 76.96 | 77.94 | 76.96 | 77.27 | 3,863 | -0.55(-0.71%) |
Aug 20, 2019 | 78.20 | 80.27 | 76.87 | 77.82 | 12,769 | -0.16(-0.20%) |
Aug 19, 2019 | 74.00 | 78.70 | 74.00 | 77.98 | 9,845 | +4.56(+6.21%) |
Aug 16, 2019 | 71.22 | 74.05 | 71.22 | 73.42 | 3,808 | +2.21(+3.11%) |
Aug 15, 2019 | 69.66 | 71.21 | 69.66 | 71.21 | 5,116 | +1.36(+1.95%) |
Aug 14, 2019 | 70.04 | 70.85 | 69.85 | 69.85 | 33,742 | -2.26(-3.14%) |
Aug 13, 2019 | 70.41 | 72.24 | 70.41 | 72.11 | 8,443 | +1.70(+2.41%) |
Aug 12, 2019 | 68.83 | 70.72 | 68.83 | 70.41 | 4,040 | +2.08(+3.04%) |
Aug 09, 2019 | 70.07 | 70.07 | 68.33 | 68.33 | 3,373 | -1.88(-2.68%) |
Aug 08, 2019 | 70.30 | 71.59 | 69.65 | 70.21 | 4,256 | +0.38(+0.54%) |
Aug 07, 2019 | 68.97 | 70.81 | 68.92 | 69.84 | 4,309 | +0.80(+1.16%) |
Aug 06, 2019 | 69.02 | 69.84 | 68.92 | 69.04 | 7,969 | +0.28(+0.40%) |
Aug 05, 2019 | 68.59 | 69.33 | 67.14 | 68.76 | 6,085 | -0.82(-1.18%) |
Aug 02, 2019 | 68.35 | 69.75 | 67.19 | 69.58 | 6,202 | +1.09(+1.60%) |