Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 91.75 | 91.97 | 88.65 | 89.12 | 1,740,007 | -2.86(-3.11%) |
Oct 30, 2019 | 88.58 | 92.31 | 85.47 | 91.97 | 2,907,542 | +2.03(+2.26%) |
Oct 29, 2019 | 89.19 | 89.99 | 88.71 | 89.94 | 1,488,238 | +0.27(+0.30%) |
Oct 28, 2019 | 90.04 | 90.26 | 89.51 | 89.67 | 773,157 | +0.53(+0.59%) |
Oct 25, 2019 | 88.42 | 89.52 | 87.97 | 89.15 | 1,059,419 | +0.56(+0.63%) |
Oct 24, 2019 | 89.29 | 89.75 | 88.42 | 88.59 | 587,444 | -0.35(-0.39%) |
Oct 23, 2019 | 89.66 | 89.83 | 88.30 | 88.94 | 1,042,869 | -1.02(-1.13%) |
Oct 22, 2019 | 88.43 | 90.58 | 87.76 | 89.95 | 658,723 | +1.02(+1.15%) |
Oct 21, 2019 | 89.40 | 89.40 | 88.32 | 88.93 | 791,927 | +0.40(+0.45%) |
Oct 18, 2019 | 88.25 | 89.29 | 88.21 | 88.53 | 957,426 | -0.08(-0.09%) |
Oct 17, 2019 | 89.14 | 89.15 | 88.15 | 88.61 | 814,374 | -0.07(-0.08%) |
Oct 16, 2019 | 88.16 | 89.32 | 87.83 | 88.68 | 1,187,841 | +1.05(+1.20%) |
Oct 15, 2019 | 86.38 | 88.43 | 86.36 | 87.62 | 850,142 | +1.45(+1.69%) |
Oct 14, 2019 | 85.49 | 86.40 | 85.44 | 86.17 | 495,330 | +0.33(+0.38%) |
Oct 11, 2019 | 84.44 | 86.80 | 84.44 | 85.84 | 1,061,629 | +3.08(+3.72%) |
Oct 10, 2019 | 81.77 | 83.57 | 81.77 | 82.77 | 836,915 | +1.31(+1.61%) |
Oct 09, 2019 | 81.44 | 81.90 | 80.66 | 81.45 | 785,891 | +1.28(+1.60%) |
Oct 08, 2019 | 81.93 | 82.51 | 80.14 | 80.17 | 971,929 | -3.42(-4.10%) |
Oct 07, 2019 | 82.76 | 84.41 | 82.20 | 83.59 | 957,789 | +0.57(+0.68%) |
Oct 04, 2019 | 82.58 | 83.74 | 82.56 | 83.03 | 1,433,024 | +0.83(+1.00%) |
Oct 03, 2019 | 81.38 | 83.11 | 81.07 | 82.20 | 1,168,110 | +0.38(+0.46%) |
Oct 02, 2019 | 83.35 | 84.28 | 80.18 | 81.82 | 1,862,227 | -2.88(-3.40%) |
Oct 01, 2019 | 87.17 | 87.92 | 84.60 | 84.70 | 1,151,087 | -2.30(-2.64%) |
Sep 30, 2019 | 86.50 | 87.53 | 86.50 | 87.00 | 916,800 | +0.54(+0.62%) |
Sep 27, 2019 | 87.53 | 88.16 | 86.03 | 86.46 | 820,866 | -0.83(-0.95%) |
Sep 26, 2019 | 87.83 | 87.91 | 86.37 | 87.29 | 516,677 | -0.36(-0.41%) |
Sep 25, 2019 | 86.24 | 87.88 | 85.47 | 87.64 | 775,781 | +1.37(+1.59%) |
Sep 24, 2019 | 88.07 | 88.69 | 85.90 | 86.27 | 1,239,058 | -1.29(-1.48%) |
Sep 23, 2019 | 87.63 | 88.87 | 87.35 | 87.56 | 1,143,210 | +0.92(+1.06%) |
Sep 20, 2019 | 89.44 | 89.61 | 86.53 | 86.65 | 1,693,482 | -2.39(-2.68%) |
Sep 19, 2019 | 89.17 | 89.80 | 88.62 | 89.04 | 788,598 | -0.04(-0.04%) |
Sep 18, 2019 | 89.09 | 89.70 | 88.32 | 89.08 | 798,391 | -0.13(-0.15%) |
Sep 17, 2019 | 88.65 | 89.47 | 87.51 | 89.21 | 1,029,922 | +0.05(+0.06%) |
Sep 16, 2019 | 89.13 | 90.48 | 88.28 | 89.16 | 1,294,592 | -0.59(-0.65%) |
Sep 13, 2019 | 89.58 | 91.12 | 89.13 | 89.74 | 1,417,850 | -0.97(-1.06%) |
Sep 12, 2019 | 90.36 | 91.01 | 88.53 | 90.71 | 1,243,012 | +0.05(+0.05%) |
Sep 11, 2019 | 90.05 | 90.70 | 88.40 | 90.66 | 810,397 | +0.34(+0.37%) |
Sep 10, 2019 | 89.01 | 90.32 | 88.04 | 90.32 | 1,109,189 | +0.45(+0.50%) |
Sep 09, 2019 | 89.12 | 90.34 | 88.58 | 89.87 | 1,061,500 | +1.55(+1.76%) |
Sep 06, 2019 | 87.83 | 88.65 | 86.61 | 88.32 | 723,294 | +0.58(+0.66%) |
Sep 05, 2019 | 85.41 | 87.85 | 85.06 | 87.74 | 1,094,459 | +3.96(+4.73%) |
Sep 04, 2019 | 82.51 | 83.82 | 82.35 | 83.78 | 940,126 | +2.62(+3.22%) |
Sep 03, 2019 | 82.50 | 82.50 | 80.49 | 81.17 | 1,201,748 | -1.60(-1.94%) |
Aug 30, 2019 | 83.73 | 84.41 | 82.43 | 82.77 | 1,121,117 | -0.13(-0.16%) |
Aug 29, 2019 | 83.11 | 83.90 | 82.27 | 82.90 | 820,377 | +0.62(+0.75%) |
Aug 28, 2019 | 80.33 | 82.44 | 79.74 | 82.28 | 748,452 | +1.65(+2.05%) |
Aug 27, 2019 | 81.36 | 81.97 | 80.58 | 80.63 | 776,883 | +0.16(+0.20%) |
Aug 26, 2019 | 80.40 | 80.97 | 79.60 | 80.47 | 674,783 | +0.98(+1.23%) |
Aug 23, 2019 | 82.11 | 82.61 | 79.07 | 79.49 | 1,269,333 | -3.62(-4.36%) |
Aug 22, 2019 | 83.67 | 84.14 | 82.66 | 83.12 | 532,724 | +0.09(+0.11%) |
Aug 21, 2019 | 83.31 | 83.48 | 82.66 | 83.03 | 809,324 | +1.23(+1.51%) |
Aug 20, 2019 | 82.47 | 82.82 | 80.63 | 81.79 | 912,873 | -1.36(-1.64%) |
Aug 19, 2019 | 83.07 | 83.56 | 82.11 | 83.16 | 936,186 | +1.70(+2.09%) |
Aug 16, 2019 | 79.70 | 81.72 | 79.48 | 81.45 | 806,195 | +2.65(+3.36%) |
Aug 15, 2019 | 79.54 | 80.13 | 78.18 | 78.81 | 1,238,862 | -0.33(-0.41%) |
Aug 14, 2019 | 80.98 | 81.13 | 78.98 | 79.14 | 1,273,806 | -4.02(-4.83%) |
Aug 13, 2019 | 81.78 | 84.42 | 81.08 | 83.16 | 1,085,157 | +1.00(+1.21%) |
Aug 12, 2019 | 82.43 | 83.26 | 81.74 | 82.16 | 1,024,483 | -0.98(-1.17%) |
Aug 09, 2019 | 84.32 | 84.89 | 82.67 | 83.14 | 872,415 | -1.91(-2.25%) |
Aug 08, 2019 | 83.48 | 85.31 | 83.35 | 85.05 | 1,331,014 | +1.93(+2.32%) |
Aug 07, 2019 | 81.15 | 83.29 | 80.54 | 83.12 | 1,762,284 | +0.32(+0.38%) |
Aug 06, 2019 | 81.36 | 83.09 | 81.33 | 82.80 | 1,493,240 | +2.42(+3.01%) |
Aug 05, 2019 | 80.53 | 81.37 | 80.16 | 80.38 | 1,704,600 | -2.24(-2.71%) |
Aug 02, 2019 | 82.25 | 82.94 | 79.93 | 82.62 | 1,317,023 | -0.38(-0.45%) |