Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 90.10 | 90.10 | 88.83 | 89.42 | 79,930 | -0.92(-1.02%) |
Oct 30, 2019 | 90.32 | 90.37 | 89.47 | 90.34 | 110,892 | +0.50(+0.56%) |
Oct 29, 2019 | 90.41 | 90.72 | 89.83 | 89.83 | 86,426 | -0.60(-0.67%) |
Oct 28, 2019 | 89.87 | 90.52 | 89.87 | 90.44 | 105,925 | +1.14(+1.27%) |
Oct 25, 2019 | 88.46 | 89.44 | 88.46 | 89.30 | 130,414 | +0.81(+0.92%) |
Oct 24, 2019 | 87.51 | 88.50 | 87.51 | 88.49 | 133,910 | +1.82(+2.10%) |
Oct 23, 2019 | 86.51 | 87.07 | 86.26 | 86.67 | 102,019 | -0.64(-0.74%) |
Oct 22, 2019 | 88.65 | 88.96 | 87.31 | 87.31 | 90,193 | -1.06(-1.20%) |
Oct 21, 2019 | 87.82 | 88.39 | 87.65 | 88.37 | 66,602 | +1.21(+1.38%) |
Oct 18, 2019 | 88.03 | 88.16 | 86.58 | 87.17 | 144,173 | -1.06(-1.20%) |
Oct 17, 2019 | 88.74 | 88.96 | 87.83 | 88.22 | 73,624 | +0.11(+0.12%) |
Oct 16, 2019 | 88.57 | 88.70 | 87.93 | 88.11 | 284,030 | -1.21(-1.35%) |
Oct 15, 2019 | 88.24 | 89.53 | 87.93 | 89.32 | 144,735 | +1.48(+1.69%) |
Oct 14, 2019 | 87.77 | 88.00 | 87.54 | 87.84 | 125,906 | +0.03(+0.03%) |
Oct 11, 2019 | 87.40 | 88.66 | 87.40 | 87.81 | 159,350 | +1.70(+1.97%) |
Oct 10, 2019 | 85.35 | 86.64 | 85.35 | 86.11 | 90,654 | +0.73(+0.86%) |
Oct 09, 2019 | 85.27 | 85.86 | 85.03 | 85.38 | 137,853 | +1.14(+1.35%) |
Oct 08, 2019 | 85.55 | 85.58 | 84.24 | 84.24 | 191,020 | -2.13(-2.46%) |
Oct 07, 2019 | 86.67 | 87.14 | 86.37 | 86.37 | 139,605 | -0.46(-0.53%) |
Oct 04, 2019 | 85.88 | 86.84 | 85.80 | 86.83 | 132,336 | +1.29(+1.51%) |
Oct 03, 2019 | 84.28 | 85.54 | 83.32 | 85.54 | 430,347 | +1.25(+1.48%) |
Oct 02, 2019 | 84.98 | 84.98 | 83.67 | 84.29 | 544,967 | -1.31(-1.54%) |
Oct 01, 2019 | 86.90 | 87.50 | 85.33 | 85.60 | 633,620 | -0.91(-1.05%) |
Sep 30, 2019 | 86.10 | 86.75 | 85.86 | 86.51 | 239,811 | +0.78(+0.91%) |
Sep 27, 2019 | 87.41 | 87.43 | 85.13 | 85.73 | 133,854 | -2.00(-2.28%) |
Sep 26, 2019 | 87.40 | 87.91 | 86.92 | 87.73 | 104,674 | +0.36(+0.41%) |
Sep 25, 2019 | 85.86 | 87.65 | 85.12 | 87.37 | 144,669 | +1.31(+1.53%) |
Sep 24, 2019 | 87.98 | 88.08 | 85.76 | 86.06 | 267,927 | -1.56(-1.78%) |
Sep 23, 2019 | 87.21 | 87.90 | 87.08 | 87.62 | 65,237 | +0.40(+0.46%) |
Sep 20, 2019 | 88.67 | 88.67 | 86.94 | 87.21 | 183,949 | -1.14(-1.29%) |
Sep 19, 2019 | 88.97 | 89.31 | 88.33 | 88.36 | 114,608 | -0.41(-0.47%) |
Sep 18, 2019 | 88.53 | 88.77 | 87.56 | 88.77 | 58,461 | +0.01(+0.01%) |
Sep 17, 2019 | 88.46 | 88.83 | 88.11 | 88.76 | 141,016 | +0.32(+0.36%) |
Sep 16, 2019 | 88.04 | 88.69 | 87.65 | 88.45 | 119,389 | -0.37(-0.42%) |
Sep 13, 2019 | 89.37 | 89.37 | 88.78 | 88.82 | 329,467 | -0.34(-0.38%) |
Sep 12, 2019 | 89.78 | 90.04 | 89.01 | 89.16 | 242,649 | +0.04(+0.04%) |
Sep 11, 2019 | 88.23 | 89.12 | 88.05 | 89.12 | 121,685 | +1.24(+1.41%) |
Sep 10, 2019 | 87.54 | 87.87 | 87.07 | 87.87 | 128,792 | -0.16(-0.18%) |
Sep 09, 2019 | 88.47 | 88.63 | 87.56 | 88.03 | 440,146 | +0.02(+0.02%) |
Sep 06, 2019 | 88.02 | 88.44 | 87.61 | 88.01 | 118,847 | +0.11(+0.12%) |
Sep 05, 2019 | 87.00 | 88.39 | 86.79 | 87.90 | 250,067 | +2.26(+2.64%) |
Sep 04, 2019 | 85.11 | 85.73 | 84.92 | 85.65 | 131,247 | +1.65(+1.96%) |
Sep 03, 2019 | 84.34 | 84.68 | 83.59 | 84.00 | 116,278 | -0.98(-1.15%) |
Aug 30, 2019 | 85.35 | 85.57 | 84.52 | 84.98 | 68,347 | +0.25(+0.29%) |
Aug 29, 2019 | 84.29 | 85.16 | 84.29 | 84.73 | 110,540 | +1.66(+1.99%) |
Aug 28, 2019 | 82.37 | 83.21 | 81.85 | 83.07 | 78,888 | +0.05(+0.06%) |
Aug 27, 2019 | 83.84 | 84.11 | 82.57 | 83.02 | 94,149 | -0.22(-0.26%) |
Aug 26, 2019 | 83.45 | 83.45 | 82.86 | 83.24 | 159,016 | +0.84(+1.02%) |
Aug 23, 2019 | 84.52 | 85.42 | 82.11 | 82.40 | 127,669 | -2.84(-3.33%) |
Aug 22, 2019 | 85.48 | 85.64 | 84.46 | 85.24 | 196,020 | +0.03(+0.03%) |
Aug 21, 2019 | 85.30 | 85.65 | 85.00 | 85.21 | 76,713 | +0.70(+0.83%) |
Aug 20, 2019 | 85.06 | 85.21 | 84.49 | 84.51 | 92,912 | -0.58(-0.68%) |
Aug 19, 2019 | 85.13 | 85.49 | 84.76 | 85.09 | 159,709 | +1.43(+1.71%) |
Aug 16, 2019 | 82.74 | 83.87 | 82.74 | 83.66 | 165,088 | +1.59(+1.94%) |
Aug 15, 2019 | 82.53 | 82.58 | 81.43 | 82.07 | 531,832 | -0.28(-0.34%) |
Aug 14, 2019 | 83.33 | 83.53 | 81.92 | 82.35 | 388,364 | -2.55(-3.01%) |
Aug 13, 2019 | 82.43 | 85.33 | 82.24 | 84.91 | 358,276 | +2.32(+2.81%) |
Aug 12, 2019 | 83.25 | 83.56 | 82.24 | 82.59 | 113,617 | -1.26(-1.51%) |
Aug 09, 2019 | 84.38 | 84.83 | 83.32 | 83.85 | 328,148 | -1.20(-1.41%) |
Aug 08, 2019 | 83.33 | 85.05 | 83.08 | 85.05 | 299,633 | +2.67(+3.24%) |
Aug 07, 2019 | 80.98 | 82.56 | 80.95 | 82.38 | 249,656 | +0.36(+0.44%) |
Aug 06, 2019 | 81.79 | 82.58 | 81.10 | 82.02 | 185,536 | +1.13(+1.40%) |
Aug 05, 2019 | 82.11 | 82.11 | 80.29 | 80.88 | 458,453 | -3.37(-4.00%) |
Aug 02, 2019 | 84.95 | 85.36 | 83.80 | 84.26 | 440,303 | -1.99(-2.31%) |