Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.72 | 86.84 | 83.12 | 85.79 | 1,277,684 | -2.79(-3.15%) |
Oct 30, 2019 | 89.72 | 90.80 | 88.03 | 88.58 | 707,081 | -0.76(-0.85%) |
Oct 29, 2019 | 90.12 | 90.80 | 89.30 | 89.34 | 245,257 | -0.90(-1.00%) |
Oct 28, 2019 | 90.22 | 91.79 | 89.50 | 90.24 | 226,903 | +0.74(+0.83%) |
Oct 25, 2019 | 90.30 | 90.63 | 89.18 | 89.50 | 449,346 | -1.49(-1.64%) |
Oct 24, 2019 | 92.49 | 92.49 | 89.91 | 90.99 | 488,771 | -1.13(-1.23%) |
Oct 23, 2019 | 95.91 | 95.91 | 90.90 | 92.12 | 522,502 | -4.03(-4.19%) |
Oct 22, 2019 | 96.02 | 97.03 | 95.55 | 96.15 | 145,280 | +0.31(+0.33%) |
Oct 21, 2019 | 95.91 | 97.58 | 95.28 | 95.84 | 273,919 | -0.08(-0.08%) |
Oct 18, 2019 | 95.18 | 96.32 | 94.73 | 95.91 | 227,730 | -0.09(-0.10%) |
Oct 17, 2019 | 95.35 | 96.15 | 94.78 | 96.01 | 266,584 | +1.78(+1.89%) |
Oct 16, 2019 | 93.27 | 94.57 | 93.26 | 94.22 | 191,649 | +0.53(+0.57%) |
Oct 15, 2019 | 93.31 | 94.06 | 92.99 | 93.69 | 116,035 | +0.56(+0.60%) |
Oct 14, 2019 | 93.99 | 93.99 | 92.71 | 93.13 | 124,930 | -0.15(-0.16%) |
Oct 11, 2019 | 93.13 | 94.69 | 92.77 | 93.28 | 154,983 | +1.10(+1.19%) |
Oct 10, 2019 | 91.01 | 92.24 | 91.01 | 92.18 | 131,798 | +0.90(+0.99%) |
Oct 09, 2019 | 91.36 | 91.69 | 90.73 | 91.28 | 196,105 | +0.73(+0.81%) |
Oct 08, 2019 | 90.70 | 91.25 | 89.83 | 90.55 | 239,572 | -0.64(-0.70%) |
Oct 07, 2019 | 90.63 | 91.92 | 89.34 | 91.19 | 284,253 | +1.93(+2.16%) |
Oct 04, 2019 | 89.17 | 89.63 | 88.17 | 89.26 | 270,957 | +0.46(+0.52%) |
Oct 03, 2019 | 89.25 | 89.35 | 87.08 | 88.80 | 296,617 | -0.16(-0.18%) |
Oct 02, 2019 | 91.26 | 91.50 | 87.60 | 88.96 | 283,433 | -2.96(-3.22%) |
Oct 01, 2019 | 92.05 | 93.26 | 91.76 | 91.92 | 287,471 | +0.02(+0.02%) |
Sep 30, 2019 | 91.63 | 92.40 | 91.24 | 91.90 | 352,663 | +0.28(+0.31%) |
Sep 27, 2019 | 93.50 | 93.74 | 91.41 | 91.61 | 289,724 | -1.51(-1.62%) |
Sep 26, 2019 | 92.64 | 93.33 | 92.01 | 93.12 | 263,138 | +0.83(+0.89%) |
Sep 25, 2019 | 90.98 | 92.65 | 90.76 | 92.30 | 339,642 | +1.64(+1.81%) |
Sep 24, 2019 | 90.59 | 91.69 | 90.07 | 90.66 | 252,023 | +0.19(+0.21%) |
Sep 23, 2019 | 90.62 | 91.30 | 89.95 | 90.47 | 240,264 | -0.24(-0.26%) |
Sep 20, 2019 | 90.69 | 92.06 | 90.59 | 90.70 | 375,755 | +0.28(+0.30%) |
Sep 19, 2019 | 92.17 | 92.42 | 90.29 | 90.43 | 264,093 | -1.54(-1.67%) |
Sep 18, 2019 | 93.12 | 93.14 | 90.87 | 91.97 | 470,308 | -1.03(-1.11%) |
Sep 17, 2019 | 93.45 | 93.96 | 92.37 | 93.00 | 216,907 | -0.24(-0.25%) |
Sep 16, 2019 | 93.17 | 94.10 | 92.66 | 93.24 | 354,527 | -0.59(-0.63%) |
Sep 13, 2019 | 96.15 | 96.70 | 93.73 | 93.82 | 249,660 | -2.08(-2.17%) |
Sep 12, 2019 | 96.16 | 96.76 | 94.95 | 95.90 | 225,614 | -0.02(-0.02%) |
Sep 11, 2019 | 94.43 | 95.94 | 93.21 | 95.92 | 291,916 | +1.76(+1.87%) |
Sep 10, 2019 | 92.93 | 94.61 | 92.42 | 94.16 | 367,008 | +0.83(+0.89%) |
Sep 09, 2019 | 91.35 | 93.51 | 90.77 | 93.32 | 320,611 | +2.07(+2.27%) |
Sep 06, 2019 | 90.51 | 91.75 | 90.14 | 91.25 | 284,030 | +1.19(+1.32%) |
Sep 05, 2019 | 88.85 | 90.53 | 88.47 | 90.07 | 251,073 | +2.17(+2.47%) |
Sep 04, 2019 | 87.14 | 88.25 | 87.00 | 87.90 | 254,278 | +1.14(+1.31%) |
Sep 03, 2019 | 88.80 | 89.38 | 85.72 | 86.76 | 501,389 | -2.20(-2.47%) |
Aug 30, 2019 | 90.33 | 90.53 | 88.65 | 88.96 | 273,593 | -1.08(-1.20%) |
Aug 29, 2019 | 89.67 | 90.93 | 89.47 | 90.04 | 136,299 | +1.24(+1.40%) |
Aug 28, 2019 | 88.69 | 89.84 | 88.59 | 88.80 | 237,329 | -0.44(-0.49%) |
Aug 27, 2019 | 89.87 | 90.08 | 88.72 | 89.23 | 220,192 | -0.15(-0.17%) |
Aug 26, 2019 | 89.21 | 89.87 | 87.89 | 89.39 | 224,120 | +1.09(+1.24%) |
Aug 23, 2019 | 89.95 | 91.96 | 88.11 | 88.29 | 524,308 | -3.03(-3.31%) |
Aug 22, 2019 | 90.79 | 91.45 | 89.88 | 91.32 | 219,582 | +0.74(+0.82%) |
Aug 21, 2019 | 90.39 | 90.86 | 89.52 | 90.58 | 238,619 | +1.25(+1.40%) |
Aug 20, 2019 | 89.21 | 89.92 | 88.46 | 89.33 | 323,862 | -0.02(-0.02%) |
Aug 19, 2019 | 89.48 | 90.07 | 88.28 | 89.35 | 560,418 | +1.12(+1.27%) |
Aug 16, 2019 | 87.92 | 89.02 | 87.16 | 88.23 | 231,842 | +0.87(+1.00%) |
Aug 15, 2019 | 89.25 | 89.93 | 86.86 | 87.36 | 349,355 | -2.38(-2.65%) |
Aug 14, 2019 | 91.71 | 91.97 | 89.67 | 89.74 | 312,362 | -3.93(-4.19%) |
Aug 13, 2019 | 91.88 | 95.35 | 90.74 | 93.66 | 273,720 | +1.82(+1.98%) |
Aug 12, 2019 | 93.95 | 94.08 | 91.73 | 91.85 | 249,323 | -2.68(-2.83%) |
Aug 09, 2019 | 95.41 | 96.25 | 94.15 | 94.52 | 192,984 | -0.86(-0.90%) |
Aug 08, 2019 | 94.35 | 95.80 | 94.15 | 95.39 | 258,396 | +1.69(+1.81%) |
Aug 07, 2019 | 93.30 | 93.98 | 92.81 | 93.69 | 186,778 | -0.25(-0.26%) |
Aug 06, 2019 | 94.16 | 95.31 | 93.00 | 93.94 | 181,034 | +0.37(+0.39%) |
Aug 05, 2019 | 94.92 | 95.53 | 92.84 | 93.57 | 308,025 | -2.85(-2.95%) |
Aug 02, 2019 | 96.94 | 97.38 | 95.52 | 96.42 | 312,939 | -1.08(-1.11%) |