Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 87.76 | 87.98 | 86.54 | 87.43 | 71,464 | -0.27(-0.30%) |
Oct 30, 2019 | 86.34 | 87.88 | 85.85 | 87.70 | 32,883 | +1.42(+1.65%) |
Oct 29, 2019 | 86.23 | 86.49 | 85.85 | 86.28 | 45,876 | +0.04(+0.04%) |
Oct 28, 2019 | 86.83 | 87.05 | 85.84 | 86.24 | 58,229 | -0.86(-0.98%) |
Oct 25, 2019 | 87.54 | 87.54 | 86.48 | 87.10 | 39,900 | -0.12(-0.14%) |
Oct 24, 2019 | 86.33 | 87.59 | 86.00 | 87.22 | 56,040 | +1.17(+1.36%) |
Oct 23, 2019 | 86.30 | 86.45 | 85.62 | 86.05 | 32,175 | +0.01(+0.01%) |
Oct 22, 2019 | 86.39 | 87.17 | 85.84 | 86.04 | 41,102 | -0.22(-0.26%) |
Oct 21, 2019 | 85.65 | 86.58 | 85.65 | 86.26 | 44,065 | +0.20(+0.24%) |
Oct 18, 2019 | 86.03 | 86.12 | 85.21 | 86.06 | 52,802 | -0.17(-0.19%) |
Oct 17, 2019 | 84.82 | 86.45 | 84.67 | 86.23 | 47,142 | +1.37(+1.61%) |
Oct 16, 2019 | 84.69 | 85.29 | 84.58 | 84.86 | 42,583 | +0.04(+0.04%) |
Oct 15, 2019 | 85.87 | 86.12 | 84.67 | 84.82 | 73,890 | -1.18(-1.37%) |
Oct 14, 2019 | 86.91 | 86.91 | 85.79 | 86.00 | 35,557 | -0.63(-0.72%) |
Oct 11, 2019 | 86.61 | 87.69 | 86.48 | 86.63 | 58,874 | +0.38(+0.44%) |
Oct 10, 2019 | 86.86 | 86.86 | 85.85 | 86.25 | 49,405 | -0.46(-0.53%) |
Oct 09, 2019 | 86.56 | 86.79 | 85.92 | 86.72 | 47,408 | +0.55(+0.64%) |
Oct 08, 2019 | 87.13 | 87.13 | 85.89 | 86.16 | 56,207 | -1.26(-1.45%) |
Oct 07, 2019 | 87.28 | 87.87 | 86.91 | 87.43 | 45,848 | -0.04(-0.04%) |
Oct 04, 2019 | 86.93 | 87.78 | 86.65 | 87.46 | 70,367 | +0.57(+0.66%) |
Oct 03, 2019 | 86.61 | 87.49 | 86.11 | 86.89 | 55,608 | +0.17(+0.19%) |
Oct 02, 2019 | 87.30 | 87.30 | 86.20 | 86.72 | 59,183 | -0.68(-0.78%) |
Oct 01, 2019 | 87.07 | 88.63 | 87.07 | 87.41 | 57,482 | -0.51(-0.58%) |
Sep 30, 2019 | 88.10 | 88.90 | 87.80 | 87.91 | 127,015 | -0.14(-0.16%) |
Sep 27, 2019 | 87.96 | 89.14 | 87.81 | 88.05 | 64,078 | +0.32(+0.37%) |
Sep 26, 2019 | 88.54 | 89.46 | 87.55 | 87.73 | 77,200 | -0.66(-0.75%) |
Sep 25, 2019 | 86.67 | 88.51 | 86.67 | 88.39 | 77,242 | +1.66(+1.91%) |
Sep 24, 2019 | 86.60 | 87.40 | 86.33 | 86.73 | 85,659 | +0.52(+0.60%) |
Sep 23, 2019 | 86.63 | 86.80 | 86.01 | 86.22 | 47,683 | -0.56(-0.65%) |
Sep 20, 2019 | 86.84 | 87.32 | 86.23 | 86.78 | 123,711 | -0.28(-0.32%) |
Sep 19, 2019 | 87.24 | 87.66 | 86.35 | 87.06 | 51,402 | +0.45(+0.52%) |
Sep 18, 2019 | 86.90 | 87.03 | 86.08 | 86.60 | 51,210 | +0.11(+0.13%) |
Sep 17, 2019 | 86.19 | 87.41 | 85.96 | 86.49 | 50,012 | +0.14(+0.16%) |
Sep 16, 2019 | 87.34 | 87.62 | 86.00 | 86.36 | 58,649 | +0.16(+0.18%) |
Sep 13, 2019 | 86.17 | 86.86 | 85.59 | 86.20 | 54,754 | -0.13(-0.15%) |
Sep 12, 2019 | 87.08 | 87.18 | 85.83 | 86.33 | 57,912 | -0.09(-0.10%) |
Sep 11, 2019 | 85.30 | 87.27 | 84.62 | 86.42 | 70,473 | +1.34(+1.58%) |
Sep 10, 2019 | 85.33 | 86.67 | 84.68 | 85.07 | 99,289 | -0.39(-0.45%) |
Sep 09, 2019 | 86.45 | 86.45 | 84.97 | 85.46 | 56,604 | -1.06(-1.22%) |
Sep 06, 2019 | 88.16 | 88.16 | 86.48 | 86.52 | 53,248 | -1.21(-1.38%) |
Sep 05, 2019 | 87.65 | 88.16 | 86.09 | 87.73 | 60,206 | +0.04(+0.04%) |
Sep 04, 2019 | 87.77 | 87.85 | 86.94 | 87.69 | 67,683 | +0.48(+0.55%) |
Sep 03, 2019 | 87.01 | 87.64 | 86.41 | 87.21 | 99,621 | +0.36(+0.41%) |
Aug 30, 2019 | 86.95 | 87.31 | 86.14 | 86.86 | 54,446 | +0.25(+0.29%) |
Aug 29, 2019 | 85.91 | 87.11 | 85.86 | 86.61 | 48,898 | +1.00(+1.17%) |
Aug 28, 2019 | 85.52 | 86.19 | 85.24 | 85.61 | 48,698 | +0.18(+0.22%) |
Aug 27, 2019 | 87.19 | 87.19 | 85.24 | 85.42 | 46,672 | -1.00(-1.16%) |
Aug 26, 2019 | 85.45 | 86.66 | 84.84 | 86.42 | 63,036 | +1.24(+1.46%) |
Aug 23, 2019 | 86.98 | 87.44 | 85.18 | 85.18 | 72,304 | -1.69(-1.94%) |
Aug 22, 2019 | 87.05 | 87.54 | 86.06 | 86.87 | 38,171 | -0.02(-0.02%) |
Aug 21, 2019 | 86.85 | 87.03 | 85.92 | 86.89 | 59,884 | +0.28(+0.33%) |
Aug 20, 2019 | 87.28 | 87.78 | 86.11 | 86.61 | 59,599 | -0.66(-0.76%) |
Aug 19, 2019 | 87.24 | 88.06 | 86.72 | 87.27 | 45,621 | -0.17(-0.19%) |
Aug 16, 2019 | 85.76 | 88.12 | 85.76 | 87.43 | 66,533 | +1.84(+2.15%) |
Aug 15, 2019 | 84.72 | 86.28 | 84.49 | 85.60 | 99,777 | +1.11(+1.32%) |
Aug 14, 2019 | 84.85 | 85.16 | 84.01 | 84.49 | 52,153 | -0.65(-0.77%) |
Aug 13, 2019 | 84.68 | 85.22 | 83.83 | 85.14 | 64,068 | +0.38(+0.44%) |
Aug 12, 2019 | 84.28 | 84.88 | 83.57 | 84.76 | 74,682 | +0.79(+0.94%) |
Aug 09, 2019 | 85.96 | 86.40 | 83.55 | 83.97 | 70,998 | -1.34(-1.57%) |
Aug 08, 2019 | 82.71 | 85.49 | 82.14 | 85.31 | 112,301 | +1.63(+1.95%) |
Aug 07, 2019 | 83.53 | 84.69 | 82.51 | 83.68 | 78,054 | +0.00(+0.00%) |
Aug 06, 2019 | 83.15 | 84.01 | 82.26 | 83.68 | 66,656 | +0.29(+0.35%) |
Aug 05, 2019 | 85.91 | 86.57 | 82.32 | 83.38 | 66,725 | -2.87(-3.33%) |
Aug 02, 2019 | 86.22 | 87.00 | 85.52 | 86.26 | 64,900 | -0.13(-0.15%) |