Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 98.10 | 98.61 | 95.55 | 96.14 | 125,833 | -2.07(-2.11%) |
Oct 30, 2019 | 99.25 | 100.26 | 97.34 | 98.20 | 135,395 | -1.68(-1.68%) |
Oct 29, 2019 | 100.07 | 100.61 | 99.33 | 99.89 | 191,181 | -0.34(-0.34%) |
Oct 28, 2019 | 99.29 | 101.40 | 99.29 | 100.22 | 269,376 | +1.64(+1.67%) |
Oct 25, 2019 | 101.68 | 101.99 | 97.89 | 98.58 | 217,115 | -2.93(-2.89%) |
Oct 24, 2019 | 94.73 | 105.37 | 92.81 | 101.51 | 541,391 | +10.74(+11.83%) |
Oct 23, 2019 | 88.36 | 91.28 | 88.34 | 90.77 | 155,788 | +2.38(+2.69%) |
Oct 22, 2019 | 90.73 | 90.88 | 87.87 | 88.39 | 254,203 | -3.03(-3.31%) |
Oct 21, 2019 | 90.35 | 91.75 | 90.28 | 91.42 | 125,997 | +2.11(+2.36%) |
Oct 18, 2019 | 88.10 | 89.51 | 87.42 | 89.31 | 122,677 | +0.64(+0.72%) |
Oct 17, 2019 | 88.01 | 88.77 | 87.21 | 88.67 | 123,850 | +0.82(+0.94%) |
Oct 16, 2019 | 86.55 | 88.50 | 85.67 | 87.85 | 104,668 | +1.36(+1.58%) |
Oct 15, 2019 | 85.08 | 87.41 | 84.71 | 86.49 | 180,096 | +1.70(+2.01%) |
Oct 14, 2019 | 85.65 | 85.65 | 84.10 | 84.79 | 122,497 | -1.16(-1.35%) |
Oct 11, 2019 | 84.82 | 87.01 | 83.32 | 85.95 | 316,002 | +2.75(+3.30%) |
Oct 10, 2019 | 81.21 | 83.77 | 81.01 | 83.20 | 172,556 | +2.18(+2.70%) |
Oct 09, 2019 | 81.07 | 82.18 | 80.46 | 81.01 | 162,327 | +0.83(+1.04%) |
Oct 08, 2019 | 81.53 | 81.53 | 79.71 | 80.18 | 194,308 | -2.27(-2.76%) |
Oct 07, 2019 | 82.65 | 83.92 | 82.40 | 82.46 | 231,084 | -1.24(-1.48%) |
Oct 04, 2019 | 82.90 | 83.70 | 81.10 | 83.69 | 143,364 | +0.97(+1.17%) |
Oct 03, 2019 | 83.79 | 84.35 | 81.72 | 82.73 | 145,891 | -1.77(-2.09%) |
Oct 02, 2019 | 85.82 | 85.82 | 83.46 | 84.50 | 152,507 | -2.11(-2.43%) |
Oct 01, 2019 | 89.21 | 91.13 | 86.25 | 86.60 | 329,311 | -2.64(-2.96%) |
Sep 30, 2019 | 87.42 | 89.79 | 87.42 | 89.24 | 198,014 | +1.82(+2.08%) |
Sep 27, 2019 | 86.83 | 87.87 | 86.18 | 87.42 | 244,733 | +0.92(+1.06%) |
Sep 26, 2019 | 87.01 | 87.41 | 86.01 | 86.51 | 247,149 | -0.93(-1.06%) |
Sep 25, 2019 | 86.11 | 87.76 | 85.16 | 87.43 | 202,938 | +1.76(+2.05%) |
Sep 24, 2019 | 86.53 | 87.64 | 84.34 | 85.67 | 276,836 | +0.15(+0.17%) |
Sep 23, 2019 | 82.75 | 86.24 | 82.75 | 85.53 | 160,085 | +2.23(+2.68%) |
Sep 20, 2019 | 82.91 | 84.02 | 82.32 | 83.30 | 268,834 | +0.44(+0.52%) |
Sep 19, 2019 | 83.67 | 84.42 | 82.59 | 82.86 | 140,570 | -0.54(-0.65%) |
Sep 18, 2019 | 84.06 | 84.06 | 82.17 | 83.40 | 227,222 | -0.48(-0.58%) |
Sep 17, 2019 | 83.14 | 84.41 | 82.59 | 83.89 | 118,751 | +0.07(+0.08%) |
Sep 16, 2019 | 83.04 | 84.33 | 82.28 | 83.82 | 105,049 | -0.15(-0.18%) |
Sep 13, 2019 | 85.08 | 86.04 | 83.74 | 83.97 | 205,634 | -0.90(-1.06%) |
Sep 12, 2019 | 85.19 | 85.82 | 82.90 | 84.87 | 237,399 | -0.61(-0.71%) |
Sep 11, 2019 | 82.98 | 85.63 | 80.92 | 85.48 | 316,049 | +2.29(+2.75%) |
Sep 10, 2019 | 77.70 | 83.35 | 76.95 | 83.19 | 229,899 | +5.06(+6.47%) |
Sep 09, 2019 | 74.99 | 78.48 | 74.91 | 78.13 | 310,098 | +3.58(+4.80%) |
Sep 06, 2019 | 74.90 | 75.82 | 74.11 | 74.56 | 119,884 | -0.43(-0.57%) |
Sep 05, 2019 | 73.58 | 76.03 | 73.20 | 74.98 | 288,989 | +2.49(+3.44%) |
Sep 04, 2019 | 71.71 | 73.00 | 71.13 | 72.49 | 164,981 | +1.79(+2.53%) |
Sep 03, 2019 | 71.30 | 72.13 | 70.38 | 70.70 | 247,935 | -1.54(-2.13%) |
Aug 30, 2019 | 73.50 | 74.09 | 71.95 | 72.24 | 149,881 | -0.73(-1.01%) |
Aug 29, 2019 | 72.98 | 74.64 | 72.38 | 72.97 | 199,781 | +0.85(+1.18%) |
Aug 28, 2019 | 70.96 | 72.92 | 70.96 | 72.12 | 261,717 | +0.93(+1.31%) |
Aug 27, 2019 | 72.21 | 72.21 | 70.83 | 71.19 | 204,666 | -0.41(-0.58%) |
Aug 26, 2019 | 70.83 | 71.98 | 69.65 | 71.60 | 138,682 | +1.72(+2.47%) |
Aug 23, 2019 | 72.99 | 74.26 | 69.63 | 69.88 | 292,569 | -4.34(-5.85%) |
Aug 22, 2019 | 74.55 | 74.82 | 73.66 | 74.22 | 123,247 | -0.05(-0.06%) |
Aug 21, 2019 | 75.94 | 75.94 | 74.13 | 74.27 | 165,130 | -0.79(-1.05%) |
Aug 20, 2019 | 75.75 | 75.92 | 74.57 | 75.06 | 93,050 | -1.04(-1.37%) |
Aug 19, 2019 | 76.09 | 76.56 | 75.56 | 76.10 | 234,676 | +1.06(+1.41%) |
Aug 16, 2019 | 73.23 | 75.81 | 72.46 | 75.04 | 164,038 | +2.22(+3.06%) |
Aug 15, 2019 | 75.38 | 75.38 | 71.56 | 72.82 | 207,138 | -2.06(-2.75%) |
Aug 14, 2019 | 78.16 | 78.26 | 74.64 | 74.88 | 217,209 | -4.92(-6.17%) |
Aug 13, 2019 | 77.29 | 81.15 | 77.29 | 79.80 | 210,461 | +2.21(+2.84%) |
Aug 12, 2019 | 78.72 | 79.01 | 77.06 | 77.59 | 95,254 | -0.89(-1.13%) |
Aug 09, 2019 | 79.72 | 79.77 | 78.20 | 78.48 | 134,448 | -1.24(-1.56%) |
Aug 08, 2019 | 78.32 | 79.80 | 77.87 | 79.72 | 215,506 | +1.72(+2.21%) |
Aug 07, 2019 | 78.95 | 79.74 | 77.60 | 78.00 | 220,790 | -1.51(-1.90%) |
Aug 06, 2019 | 79.05 | 79.84 | 78.18 | 79.51 | 128,446 | +1.09(+1.39%) |
Aug 05, 2019 | 77.25 | 78.58 | 76.23 | 78.42 | 254,407 | -0.50(-0.63%) |
Aug 02, 2019 | 79.41 | 80.74 | 77.61 | 78.92 | 275,646 | -0.55(-0.69%) |