Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 105.82 | 105.82 | 104.25 | 104.46 | 394,912 | -1.86(-1.75%) |
Oct 30, 2019 | 108.09 | 108.75 | 105.75 | 106.32 | 485,760 | -1.61(-1.49%) |
Oct 29, 2019 | 110.15 | 110.55 | 107.60 | 107.94 | 476,656 | -2.81(-2.54%) |
Oct 28, 2019 | 107.17 | 111.12 | 106.94 | 110.75 | 643,257 | +3.81(+3.57%) |
Oct 25, 2019 | 105.27 | 107.05 | 103.96 | 106.93 | 734,203 | +1.25(+1.18%) |
Oct 24, 2019 | 101.03 | 106.18 | 98.53 | 105.69 | 1,312,806 | +14.33(+15.69%) |
Oct 23, 2019 | 91.49 | 93.38 | 90.05 | 91.35 | 498,731 | -1.18(-1.27%) |
Oct 22, 2019 | 92.35 | 93.59 | 92.22 | 92.53 | 340,792 | +0.02(+0.02%) |
Oct 21, 2019 | 92.02 | 93.52 | 91.65 | 92.51 | 324,017 | +1.46(+1.60%) |
Oct 18, 2019 | 91.28 | 91.71 | 89.35 | 91.05 | 280,130 | -0.33(-0.36%) |
Oct 17, 2019 | 91.07 | 94.49 | 90.90 | 91.38 | 404,351 | +1.59(+1.77%) |
Oct 16, 2019 | 89.94 | 90.87 | 89.16 | 89.79 | 352,668 | -0.87(-0.96%) |
Oct 15, 2019 | 89.56 | 91.70 | 88.72 | 90.66 | 328,457 | +1.51(+1.69%) |
Oct 14, 2019 | 90.16 | 90.33 | 88.60 | 89.15 | 234,869 | -1.24(-1.37%) |
Oct 11, 2019 | 90.17 | 91.76 | 89.15 | 90.39 | 407,246 | +2.47(+2.81%) |
Oct 10, 2019 | 86.81 | 89.04 | 86.19 | 87.92 | 320,957 | +1.55(+1.80%) |
Oct 09, 2019 | 85.76 | 86.96 | 84.97 | 86.36 | 238,580 | +1.78(+2.10%) |
Oct 08, 2019 | 86.94 | 87.45 | 84.47 | 84.59 | 216,143 | -3.63(-4.11%) |
Oct 07, 2019 | 88.71 | 89.20 | 87.80 | 88.22 | 282,928 | -1.06(-1.19%) |
Oct 04, 2019 | 86.68 | 89.28 | 86.64 | 89.28 | 328,511 | +3.19(+3.70%) |
Oct 03, 2019 | 83.84 | 86.16 | 82.06 | 86.09 | 754,292 | +2.08(+2.47%) |
Oct 02, 2019 | 85.21 | 85.21 | 82.33 | 84.02 | 530,310 | -1.99(-2.31%) |
Oct 01, 2019 | 89.79 | 91.01 | 85.89 | 86.00 | 424,398 | -3.07(-3.45%) |
Sep 30, 2019 | 88.34 | 89.27 | 87.37 | 89.07 | 339,564 | +1.28(+1.46%) |
Sep 27, 2019 | 90.79 | 90.99 | 87.35 | 87.79 | 609,885 | -2.98(-3.29%) |
Sep 26, 2019 | 91.58 | 92.20 | 90.62 | 90.77 | 318,579 | -1.09(-1.19%) |
Sep 25, 2019 | 88.91 | 92.40 | 88.73 | 91.86 | 336,635 | +2.19(+2.44%) |
Sep 24, 2019 | 91.70 | 92.23 | 89.38 | 89.67 | 459,792 | -1.32(-1.45%) |
Sep 23, 2019 | 90.10 | 91.40 | 89.62 | 91.00 | 322,221 | +1.23(+1.37%) |
Sep 20, 2019 | 90.79 | 91.29 | 88.87 | 89.77 | 636,096 | -0.69(-0.76%) |
Sep 19, 2019 | 90.57 | 91.56 | 90.29 | 90.45 | 459,874 | +0.74(+0.83%) |
Sep 18, 2019 | 89.50 | 90.66 | 88.31 | 89.71 | 365,306 | -0.20(-0.23%) |
Sep 17, 2019 | 89.68 | 90.28 | 88.04 | 89.91 | 761,777 | +0.14(+0.16%) |
Sep 16, 2019 | 89.33 | 91.56 | 88.73 | 89.77 | 542,988 | -0.47(-0.52%) |
Sep 13, 2019 | 91.70 | 91.70 | 90.04 | 90.24 | 543,582 | -1.01(-1.11%) |
Sep 12, 2019 | 90.98 | 91.83 | 89.06 | 91.26 | 376,021 | +0.93(+1.03%) |
Sep 11, 2019 | 88.56 | 90.93 | 87.57 | 90.33 | 391,313 | +2.32(+2.63%) |
Sep 10, 2019 | 87.45 | 88.02 | 85.62 | 88.01 | 445,900 | +0.36(+0.41%) |
Sep 09, 2019 | 84.80 | 87.78 | 84.33 | 87.66 | 922,959 | +3.73(+4.44%) |
Sep 06, 2019 | 82.39 | 84.09 | 81.59 | 83.93 | 585,229 | +1.68(+2.04%) |
Sep 05, 2019 | 79.96 | 83.79 | 79.90 | 82.25 | 660,718 | +4.23(+5.42%) |
Sep 04, 2019 | 76.11 | 78.23 | 75.24 | 78.02 | 364,641 | +3.36(+4.50%) |
Sep 03, 2019 | 74.33 | 75.34 | 73.50 | 74.66 | 661,312 | -0.91(-1.20%) |
Aug 30, 2019 | 74.48 | 75.63 | 73.94 | 75.57 | 354,929 | +1.77(+2.39%) |
Aug 29, 2019 | 72.62 | 74.24 | 72.62 | 73.80 | 418,953 | +2.58(+3.62%) |
Aug 28, 2019 | 70.30 | 71.52 | 69.64 | 71.23 | 388,596 | +0.81(+1.15%) |
Aug 27, 2019 | 72.39 | 74.10 | 70.05 | 70.42 | 371,140 | -1.25(-1.75%) |
Aug 26, 2019 | 73.81 | 74.23 | 71.24 | 71.67 | 633,953 | -0.82(-1.13%) |
Aug 23, 2019 | 75.29 | 75.29 | 72.35 | 72.49 | 433,146 | -3.19(-4.21%) |
Aug 22, 2019 | 75.69 | 75.98 | 73.96 | 75.68 | 269,459 | +0.53(+0.70%) |
Aug 21, 2019 | 75.38 | 75.41 | 74.40 | 75.15 | 308,655 | +0.78(+1.05%) |
Aug 20, 2019 | 74.65 | 75.39 | 74.14 | 74.37 | 429,234 | -0.48(-0.64%) |
Aug 19, 2019 | 75.55 | 76.53 | 74.79 | 74.85 | 382,392 | +1.13(+1.53%) |
Aug 16, 2019 | 71.10 | 73.93 | 71.10 | 73.72 | 410,051 | +2.80(+3.95%) |
Aug 15, 2019 | 71.55 | 71.64 | 70.49 | 70.92 | 307,734 | -0.14(-0.20%) |
Aug 14, 2019 | 70.53 | 71.63 | 70.47 | 71.06 | 433,760 | -2.04(-2.79%) |
Aug 13, 2019 | 71.49 | 74.50 | 70.78 | 73.11 | 331,323 | +1.79(+2.51%) |
Aug 12, 2019 | 71.27 | 72.20 | 70.61 | 71.32 | 336,592 | -0.88(-1.21%) |
Aug 09, 2019 | 72.38 | 72.86 | 71.19 | 72.19 | 329,764 | -1.52(-2.06%) |
Aug 08, 2019 | 71.67 | 73.79 | 71.28 | 73.71 | 480,745 | +3.06(+4.33%) |
Aug 07, 2019 | 69.77 | 71.83 | 69.52 | 70.65 | 406,648 | -0.13(-0.19%) |
Aug 06, 2019 | 71.97 | 73.33 | 69.80 | 70.79 | 491,724 | -0.18(-0.26%) |
Aug 05, 2019 | 75.07 | 75.42 | 70.40 | 70.97 | 856,275 | -6.45(-8.33%) |
Aug 02, 2019 | 78.93 | 79.56 | 76.87 | 77.42 | 554,836 | -2.53(-3.17%) |