Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 90.80 | 90.80 | 88.43 | 89.85 | 90,334 | -1.74(-1.90%) |
Oct 30, 2019 | 92.90 | 92.90 | 90.14 | 91.59 | 111,685 | -0.04(-0.04%) |
Oct 29, 2019 | 90.41 | 92.60 | 88.26 | 91.63 | 174,202 | +3.12(+3.53%) |
Oct 28, 2019 | 87.73 | 88.81 | 87.08 | 88.51 | 161,017 | +1.28(+1.46%) |
Oct 25, 2019 | 86.49 | 87.94 | 85.93 | 87.23 | 80,906 | +0.67(+0.77%) |
Oct 24, 2019 | 86.86 | 87.04 | 85.00 | 86.57 | 60,006 | -0.08(-0.09%) |
Oct 23, 2019 | 88.24 | 89.02 | 86.40 | 86.64 | 70,574 | -1.60(-1.81%) |
Oct 22, 2019 | 86.32 | 88.74 | 85.65 | 88.24 | 72,392 | +1.90(+2.20%) |
Oct 21, 2019 | 86.61 | 87.10 | 85.70 | 86.34 | 79,934 | +0.53(+0.62%) |
Oct 18, 2019 | 85.39 | 86.36 | 84.65 | 85.81 | 91,098 | +0.13(+0.16%) |
Oct 17, 2019 | 84.33 | 86.10 | 84.33 | 85.67 | 62,465 | +1.88(+2.25%) |
Oct 16, 2019 | 84.71 | 85.07 | 83.22 | 83.79 | 72,316 | -1.13(-1.33%) |
Oct 15, 2019 | 84.67 | 85.84 | 84.10 | 84.92 | 85,023 | +0.25(+0.29%) |
Oct 14, 2019 | 84.55 | 85.34 | 83.51 | 84.67 | 63,506 | -0.32(-0.38%) |
Oct 11, 2019 | 83.92 | 86.44 | 83.54 | 85.00 | 82,061 | +2.27(+2.75%) |
Oct 10, 2019 | 83.41 | 84.52 | 82.23 | 82.72 | 49,387 | -0.46(-0.55%) |
Oct 09, 2019 | 82.41 | 84.59 | 81.98 | 83.18 | 72,125 | +1.66(+2.03%) |
Oct 08, 2019 | 82.24 | 83.85 | 81.48 | 81.52 | 133,466 | -1.86(-2.23%) |
Oct 07, 2019 | 84.47 | 84.47 | 82.75 | 83.38 | 90,556 | -1.41(-1.66%) |
Oct 04, 2019 | 83.68 | 84.94 | 82.82 | 84.79 | 84,583 | +1.47(+1.76%) |
Oct 03, 2019 | 82.94 | 83.41 | 82.05 | 83.32 | 83,168 | +0.41(+0.49%) |
Oct 02, 2019 | 83.26 | 83.91 | 81.83 | 82.91 | 97,691 | -1.02(-1.21%) |
Oct 01, 2019 | 88.84 | 89.05 | 83.71 | 83.93 | 94,354 | -4.44(-5.02%) |
Sep 30, 2019 | 88.79 | 89.65 | 87.57 | 88.37 | 109,180 | -0.07(-0.08%) |
Sep 27, 2019 | 89.00 | 89.75 | 87.95 | 88.43 | 86,790 | -0.09(-0.10%) |
Sep 26, 2019 | 88.32 | 89.79 | 88.32 | 88.52 | 101,297 | +0.02(+0.02%) |
Sep 25, 2019 | 86.78 | 88.81 | 86.09 | 88.50 | 123,265 | +1.68(+1.93%) |
Sep 24, 2019 | 87.71 | 88.06 | 85.44 | 86.83 | 135,583 | -0.47(-0.53%) |
Sep 23, 2019 | 88.19 | 89.17 | 86.55 | 87.29 | 152,967 | -2.22(-2.48%) |
Sep 20, 2019 | 89.21 | 90.53 | 88.27 | 89.51 | 193,859 | +0.29(+0.32%) |
Sep 19, 2019 | 89.39 | 90.62 | 88.90 | 89.22 | 74,488 | -0.22(-0.24%) |
Sep 18, 2019 | 89.61 | 90.36 | 87.57 | 89.44 | 62,237 | -0.45(-0.50%) |
Sep 17, 2019 | 89.82 | 90.27 | 88.69 | 89.89 | 82,698 | -0.35(-0.39%) |
Sep 16, 2019 | 87.60 | 91.32 | 87.60 | 90.24 | 106,744 | +0.74(+0.83%) |
Sep 13, 2019 | 92.08 | 92.62 | 88.26 | 89.50 | 132,496 | -1.92(-2.10%) |
Sep 12, 2019 | 90.89 | 91.93 | 89.10 | 91.42 | 129,855 | +0.35(+0.39%) |
Sep 11, 2019 | 89.30 | 91.70 | 89.07 | 91.07 | 111,864 | +2.29(+2.58%) |
Sep 10, 2019 | 86.75 | 88.91 | 86.20 | 88.78 | 100,146 | +2.26(+2.61%) |
Sep 09, 2019 | 85.37 | 86.75 | 84.89 | 86.52 | 51,014 | +1.53(+1.80%) |
Sep 06, 2019 | 85.15 | 86.25 | 84.74 | 84.99 | 57,790 | -0.22(-0.26%) |
Sep 05, 2019 | 83.76 | 86.57 | 83.48 | 85.21 | 96,416 | +2.58(+3.12%) |
Sep 04, 2019 | 83.67 | 83.67 | 81.75 | 82.63 | 52,441 | -0.26(-0.31%) |
Sep 03, 2019 | 83.35 | 84.11 | 81.68 | 82.89 | 78,844 | -1.11(-1.33%) |
Aug 30, 2019 | 85.83 | 85.83 | 83.69 | 84.00 | 55,163 | -1.34(-1.57%) |
Aug 29, 2019 | 84.89 | 85.85 | 84.80 | 85.34 | 69,021 | +1.32(+1.57%) |
Aug 28, 2019 | 83.21 | 85.16 | 83.04 | 84.02 | 52,680 | +0.50(+0.60%) |
Aug 27, 2019 | 85.14 | 85.27 | 83.02 | 83.51 | 62,447 | -0.95(-1.13%) |
Aug 26, 2019 | 82.87 | 84.69 | 82.02 | 84.47 | 66,713 | +2.55(+3.11%) |
Aug 23, 2019 | 84.28 | 85.14 | 81.71 | 81.91 | 91,518 | -3.44(-4.03%) |
Aug 22, 2019 | 86.81 | 86.81 | 85.22 | 85.35 | 53,527 | -1.10(-1.28%) |
Aug 21, 2019 | 84.48 | 86.62 | 83.82 | 86.45 | 83,619 | +2.86(+3.43%) |
Aug 20, 2019 | 86.16 | 86.16 | 82.95 | 83.59 | 140,807 | -2.86(-3.30%) |
Aug 19, 2019 | 86.28 | 86.97 | 85.02 | 86.44 | 74,155 | +1.41(+1.66%) |
Aug 16, 2019 | 83.89 | 85.80 | 83.63 | 85.04 | 79,224 | +1.55(+1.86%) |
Aug 15, 2019 | 82.42 | 83.89 | 81.67 | 83.48 | 107,962 | +1.40(+1.70%) |
Aug 14, 2019 | 82.84 | 83.33 | 81.63 | 82.09 | 99,937 | -2.33(-2.76%) |
Aug 13, 2019 | 84.51 | 87.61 | 84.42 | 84.42 | 102,559 | -0.14(-0.17%) |
Aug 12, 2019 | 84.46 | 85.19 | 83.81 | 84.56 | 73,544 | -0.59(-0.69%) |
Aug 09, 2019 | 86.33 | 87.14 | 84.40 | 85.15 | 65,906 | -1.48(-1.71%) |
Aug 08, 2019 | 84.67 | 86.76 | 84.19 | 86.63 | 75,036 | +2.48(+2.94%) |
Aug 07, 2019 | 83.22 | 84.67 | 82.93 | 84.15 | 60,379 | -0.28(-0.33%) |
Aug 06, 2019 | 82.33 | 84.67 | 82.33 | 84.43 | 68,052 | +2.51(+3.07%) |
Aug 05, 2019 | 82.42 | 84.02 | 81.11 | 81.92 | 98,002 | -2.98(-3.51%) |
Aug 02, 2019 | 84.78 | 85.58 | 83.75 | 84.89 | 54,412 | -0.22(-0.26%) |