Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 90.76 | 90.92 | 89.40 | 89.41 | 64,221 | -1.46(-1.61%) |
Oct 30, 2019 | 90.40 | 91.02 | 89.67 | 90.87 | 69,007 | +0.68(+0.76%) |
Oct 29, 2019 | 89.46 | 90.70 | 89.15 | 90.19 | 99,680 | +0.73(+0.81%) |
Oct 28, 2019 | 87.21 | 89.79 | 87.01 | 89.46 | 62,348 | +2.21(+2.53%) |
Oct 25, 2019 | 86.98 | 87.66 | 86.18 | 87.25 | 77,731 | -0.13(-0.15%) |
Oct 24, 2019 | 85.55 | 87.38 | 85.49 | 87.38 | 50,542 | +1.61(+1.88%) |
Oct 23, 2019 | 85.47 | 85.92 | 84.88 | 85.77 | 65,674 | +0.13(+0.15%) |
Oct 22, 2019 | 86.53 | 87.16 | 85.48 | 85.65 | 74,990 | -1.10(-1.27%) |
Oct 21, 2019 | 87.30 | 87.32 | 86.13 | 86.75 | 39,959 | -0.29(-0.33%) |
Oct 18, 2019 | 85.92 | 87.43 | 85.92 | 87.04 | 48,392 | +0.82(+0.95%) |
Oct 17, 2019 | 86.54 | 87.59 | 86.16 | 86.22 | 85,130 | +0.05(+0.06%) |
Oct 16, 2019 | 86.48 | 86.71 | 86.08 | 86.17 | 70,116 | -0.17(-0.20%) |
Oct 15, 2019 | 88.14 | 88.14 | 86.21 | 86.34 | 64,458 | -1.28(-1.46%) |
Oct 14, 2019 | 87.28 | 88.08 | 87.10 | 87.62 | 28,779 | +0.56(+0.65%) |
Oct 11, 2019 | 87.10 | 88.05 | 86.24 | 87.06 | 50,028 | +0.89(+1.03%) |
Oct 10, 2019 | 85.71 | 87.19 | 85.36 | 86.17 | 93,838 | +0.77(+0.90%) |
Oct 09, 2019 | 84.95 | 87.29 | 84.95 | 85.40 | 121,459 | +0.99(+1.18%) |
Oct 08, 2019 | 85.17 | 85.17 | 84.20 | 84.40 | 188,413 | -0.02(-0.02%) |
Oct 07, 2019 | 85.17 | 85.53 | 84.17 | 84.42 | 80,579 | -1.19(-1.39%) |
Oct 04, 2019 | 84.90 | 85.65 | 84.31 | 85.61 | 147,163 | +1.50(+1.78%) |
Oct 03, 2019 | 82.60 | 84.37 | 82.54 | 84.11 | 56,740 | +1.34(+1.62%) |
Oct 02, 2019 | 82.63 | 83.42 | 82.12 | 82.77 | 57,862 | -1.32(-1.57%) |
Oct 01, 2019 | 82.41 | 84.27 | 82.41 | 84.09 | 77,084 | +1.51(+1.83%) |
Sep 30, 2019 | 80.72 | 82.62 | 80.72 | 82.57 | 115,866 | +1.88(+2.33%) |
Sep 27, 2019 | 80.74 | 81.56 | 80.35 | 80.69 | 34,716 | +0.09(+0.11%) |
Sep 26, 2019 | 80.75 | 81.02 | 80.29 | 80.61 | 35,049 | -0.14(-0.17%) |
Sep 25, 2019 | 82.89 | 82.89 | 80.10 | 80.74 | 68,459 | -2.03(-2.45%) |
Sep 24, 2019 | 82.51 | 83.84 | 82.51 | 82.77 | 54,073 | +0.07(+0.08%) |
Sep 23, 2019 | 83.28 | 83.84 | 82.63 | 82.70 | 66,319 | -0.95(-1.14%) |
Sep 20, 2019 | 81.42 | 84.07 | 81.37 | 83.65 | 83,458 | +2.13(+2.61%) |
Sep 19, 2019 | 83.39 | 84.18 | 81.42 | 81.52 | 103,007 | -1.65(-1.99%) |
Sep 18, 2019 | 82.59 | 83.52 | 82.24 | 83.17 | 52,894 | +0.25(+0.30%) |
Sep 17, 2019 | 81.07 | 83.20 | 81.07 | 82.92 | 75,438 | +1.34(+1.65%) |
Sep 16, 2019 | 81.80 | 83.58 | 81.38 | 81.58 | 64,906 | -0.74(-0.90%) |
Sep 13, 2019 | 82.15 | 82.67 | 81.46 | 82.33 | 66,159 | +0.66(+0.81%) |
Sep 12, 2019 | 81.49 | 83.08 | 80.88 | 81.67 | 93,871 | +0.05(+0.06%) |
Sep 11, 2019 | 82.74 | 82.90 | 81.14 | 81.62 | 63,601 | -0.64(-0.78%) |
Sep 10, 2019 | 81.69 | 83.55 | 80.67 | 82.26 | 75,188 | +1.04(+1.29%) |
Sep 09, 2019 | 83.78 | 83.78 | 80.69 | 81.21 | 45,382 | -1.37(-1.66%) |
Sep 06, 2019 | 81.01 | 82.98 | 81.01 | 82.58 | 152,773 | +1.85(+2.29%) |
Sep 05, 2019 | 79.67 | 81.19 | 79.67 | 80.73 | 42,802 | +1.55(+1.96%) |
Sep 04, 2019 | 79.14 | 80.28 | 78.83 | 79.19 | 54,262 | +0.51(+0.65%) |
Sep 03, 2019 | 81.38 | 81.38 | 78.19 | 78.67 | 60,648 | -2.69(-3.31%) |
Aug 30, 2019 | 78.36 | 81.65 | 78.23 | 81.37 | 105,901 | +3.41(+4.37%) |
Aug 29, 2019 | 76.02 | 78.59 | 75.58 | 77.96 | 81,309 | +2.33(+3.08%) |
Aug 28, 2019 | 76.08 | 76.84 | 75.49 | 75.63 | 38,844 | -0.56(-0.74%) |
Aug 27, 2019 | 77.44 | 78.26 | 76.03 | 76.19 | 68,133 | -0.20(-0.26%) |
Aug 26, 2019 | 75.24 | 76.72 | 75.24 | 76.39 | 44,596 | +2.01(+2.70%) |
Aug 23, 2019 | 76.19 | 76.19 | 74.09 | 74.38 | 72,247 | -1.83(-2.40%) |
Aug 22, 2019 | 77.67 | 77.67 | 75.73 | 76.21 | 69,247 | -1.21(-1.57%) |
Aug 21, 2019 | 76.68 | 77.85 | 76.28 | 77.42 | 47,908 | +1.22(+1.60%) |
Aug 20, 2019 | 76.14 | 77.02 | 76.00 | 76.20 | 66,744 | +0.07(+0.09%) |
Aug 19, 2019 | 77.61 | 77.91 | 75.96 | 76.14 | 54,955 | -1.18(-1.52%) |
Aug 16, 2019 | 75.33 | 77.46 | 75.20 | 77.31 | 192,580 | +2.21(+2.94%) |
Aug 15, 2019 | 74.04 | 75.73 | 73.01 | 75.11 | 127,495 | +1.20(+1.62%) |
Aug 14, 2019 | 77.49 | 77.82 | 73.90 | 73.91 | 125,012 | -4.67(-5.95%) |
Aug 13, 2019 | 77.96 | 79.58 | 77.63 | 78.59 | 35,120 | -0.16(-0.20%) |
Aug 12, 2019 | 79.78 | 79.78 | 78.42 | 78.74 | 22,347 | -1.36(-1.70%) |
Aug 09, 2019 | 79.25 | 80.59 | 79.25 | 80.11 | 45,573 | +0.66(+0.83%) |
Aug 08, 2019 | 79.68 | 80.76 | 78.85 | 79.45 | 37,105 | -0.30(-0.38%) |
Aug 07, 2019 | 78.13 | 81.05 | 77.36 | 79.75 | 45,880 | +1.35(+1.73%) |
Aug 06, 2019 | 80.66 | 81.19 | 77.83 | 78.39 | 66,160 | -2.57(-3.18%) |
Aug 05, 2019 | 81.51 | 81.51 | 80.43 | 80.97 | 49,903 | -1.91(-2.30%) |
Aug 02, 2019 | 83.18 | 83.89 | 82.79 | 82.87 | 52,391 | -0.93(-1.11%) |