Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.06 | 95.37 | 93.10 | 93.88 | 241,187 | -1.60(-1.68%) |
Oct 30, 2019 | 93.63 | 95.62 | 92.58 | 95.48 | 267,493 | +2.18(+2.34%) |
Oct 29, 2019 | 90.82 | 93.59 | 89.96 | 93.30 | 320,175 | +2.07(+2.27%) |
Oct 28, 2019 | 92.24 | 94.47 | 89.48 | 91.22 | 462,559 | -0.98(-1.06%) |
Oct 25, 2019 | 90.46 | 92.78 | 89.83 | 92.21 | 410,526 | +1.81(+2.00%) |
Oct 24, 2019 | 90.51 | 91.55 | 89.22 | 90.39 | 340,282 | +0.31(+0.35%) |
Oct 23, 2019 | 89.38 | 90.74 | 88.64 | 90.08 | 296,348 | +0.69(+0.78%) |
Oct 22, 2019 | 86.35 | 89.45 | 85.48 | 89.39 | 176,607 | +3.37(+3.92%) |
Oct 21, 2019 | 85.67 | 87.16 | 85.45 | 86.02 | 226,063 | +0.80(+0.94%) |
Oct 18, 2019 | 86.78 | 87.24 | 84.64 | 85.22 | 793,755 | -1.84(-2.12%) |
Oct 17, 2019 | 86.87 | 88.30 | 86.59 | 87.06 | 239,672 | +0.74(+0.86%) |
Oct 16, 2019 | 84.51 | 86.74 | 84.20 | 86.32 | 183,057 | +1.93(+2.29%) |
Oct 15, 2019 | 83.67 | 86.03 | 82.88 | 84.39 | 214,494 | +0.95(+1.14%) |
Oct 14, 2019 | 82.05 | 83.73 | 81.33 | 83.44 | 195,776 | +1.34(+1.63%) |
Oct 11, 2019 | 81.95 | 84.01 | 81.38 | 82.10 | 223,698 | +1.23(+1.52%) |
Oct 10, 2019 | 83.16 | 83.91 | 80.48 | 80.87 | 241,141 | -2.13(-2.57%) |
Oct 09, 2019 | 83.89 | 84.37 | 82.51 | 83.01 | 219,076 | -0.38(-0.46%) |
Oct 08, 2019 | 86.90 | 86.90 | 83.20 | 83.39 | 231,648 | -4.25(-4.85%) |
Oct 07, 2019 | 86.94 | 88.67 | 86.40 | 87.64 | 162,210 | +0.62(+0.71%) |
Oct 04, 2019 | 86.32 | 87.11 | 84.94 | 87.02 | 124,670 | +1.34(+1.56%) |
Oct 03, 2019 | 84.70 | 86.26 | 82.28 | 85.68 | 307,812 | +0.95(+1.12%) |
Oct 02, 2019 | 87.31 | 87.40 | 83.79 | 84.73 | 262,415 | -2.66(-3.04%) |
Oct 01, 2019 | 88.08 | 89.65 | 86.75 | 87.39 | 222,382 | -0.30(-0.35%) |
Sep 30, 2019 | 85.63 | 88.39 | 85.63 | 87.69 | 349,167 | +2.22(+2.59%) |
Sep 27, 2019 | 84.61 | 87.58 | 83.96 | 85.48 | 421,398 | +0.95(+1.12%) |
Sep 26, 2019 | 88.73 | 89.03 | 82.99 | 84.53 | 470,615 | -4.11(-4.64%) |
Sep 25, 2019 | 88.26 | 92.81 | 87.97 | 88.64 | 555,548 | +0.07(+0.08%) |
Sep 24, 2019 | 89.69 | 90.07 | 87.89 | 88.58 | 191,961 | -0.50(-0.57%) |
Sep 23, 2019 | 90.74 | 91.89 | 88.97 | 89.08 | 259,767 | -1.66(-1.82%) |
Sep 20, 2019 | 89.29 | 91.12 | 87.50 | 90.73 | 467,856 | +1.23(+1.37%) |
Sep 19, 2019 | 91.10 | 91.70 | 87.65 | 89.51 | 445,089 | -0.97(-1.08%) |
Sep 18, 2019 | 89.38 | 90.86 | 88.73 | 90.48 | 299,852 | +1.55(+1.75%) |
Sep 17, 2019 | 89.90 | 89.90 | 87.39 | 88.93 | 293,832 | +0.66(+0.75%) |
Sep 16, 2019 | 88.42 | 89.90 | 87.03 | 88.26 | 372,950 | -0.84(-0.94%) |
Sep 13, 2019 | 89.68 | 91.68 | 86.55 | 89.10 | 673,518 | +0.87(+0.98%) |
Sep 12, 2019 | 90.16 | 91.58 | 86.54 | 88.24 | 280,727 | -1.18(-1.32%) |
Sep 11, 2019 | 86.08 | 89.92 | 84.86 | 89.42 | 387,217 | +3.29(+3.82%) |
Sep 10, 2019 | 84.95 | 87.03 | 83.53 | 86.13 | 348,393 | +0.66(+0.78%) |
Sep 09, 2019 | 84.74 | 85.82 | 82.80 | 85.47 | 307,512 | +0.75(+0.88%) |
Sep 06, 2019 | 84.71 | 86.00 | 82.67 | 84.72 | 263,028 | +0.48(+0.57%) |
Sep 05, 2019 | 85.06 | 87.71 | 84.08 | 84.24 | 327,065 | -0.24(-0.29%) |
Sep 04, 2019 | 84.86 | 86.40 | 84.23 | 84.48 | 405,441 | -0.41(-0.48%) |
Sep 03, 2019 | 83.37 | 86.45 | 83.37 | 84.90 | 391,892 | +0.91(+1.08%) |
Aug 30, 2019 | 83.29 | 85.05 | 81.92 | 83.99 | 401,564 | +1.18(+1.42%) |
Aug 29, 2019 | 88.10 | 89.10 | 81.90 | 82.81 | 558,483 | -4.35(-4.99%) |
Aug 28, 2019 | 85.99 | 88.25 | 85.97 | 87.16 | 311,502 | +0.90(+1.04%) |
Aug 27, 2019 | 86.74 | 87.75 | 85.59 | 86.26 | 261,877 | +0.18(+0.20%) |
Aug 26, 2019 | 85.25 | 86.60 | 83.83 | 86.09 | 360,886 | +1.60(+1.89%) |
Aug 23, 2019 | 89.03 | 89.81 | 83.80 | 84.49 | 490,708 | -4.79(-5.36%) |
Aug 22, 2019 | 88.96 | 90.43 | 88.48 | 89.28 | 225,826 | +0.31(+0.35%) |
Aug 21, 2019 | 88.91 | 89.21 | 86.45 | 88.97 | 387,451 | +1.08(+1.23%) |
Aug 20, 2019 | 85.92 | 88.38 | 85.26 | 87.89 | 310,464 | +2.04(+2.38%) |
Aug 19, 2019 | 87.03 | 87.64 | 83.16 | 85.84 | 447,388 | +0.57(+0.67%) |
Aug 16, 2019 | 82.79 | 85.94 | 81.98 | 85.27 | 428,819 | +2.88(+3.50%) |
Aug 15, 2019 | 85.71 | 85.94 | 81.51 | 82.39 | 306,528 | -3.08(-3.61%) |
Aug 14, 2019 | 86.02 | 86.69 | 84.80 | 85.47 | 308,773 | -1.98(-2.27%) |
Aug 13, 2019 | 85.06 | 88.07 | 84.27 | 87.46 | 353,835 | +2.44(+2.87%) |
Aug 12, 2019 | 87.52 | 87.52 | 84.69 | 85.02 | 265,735 | -2.81(-3.20%) |
Aug 09, 2019 | 88.26 | 88.35 | 86.30 | 87.83 | 280,880 | -0.65(-0.73%) |
Aug 08, 2019 | 87.38 | 88.94 | 86.67 | 88.47 | 279,079 | +1.13(+1.30%) |
Aug 07, 2019 | 85.38 | 89.38 | 85.38 | 87.34 | 380,244 | +0.88(+1.02%) |
Aug 06, 2019 | 83.27 | 86.88 | 83.27 | 86.46 | 612,932 | +4.06(+4.93%) |
Aug 05, 2019 | 85.39 | 85.39 | 81.00 | 82.40 | 823,761 | -4.30(-4.96%) |
Aug 02, 2019 | 93.57 | 98.99 | 86.27 | 86.70 | 1,761,336 | -6.70(-7.18%) |