Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.25 | 86.46 | 84.97 | 85.96 | 360,483 | +0.80(+0.94%) |
Oct 30, 2019 | 84.92 | 85.17 | 84.14 | 85.17 | 238,079 | +0.41(+0.48%) |
Oct 29, 2019 | 85.08 | 85.29 | 84.61 | 84.76 | 233,727 | -0.37(-0.43%) |
Oct 28, 2019 | 85.30 | 85.65 | 84.46 | 85.13 | 253,067 | +0.14(+0.16%) |
Oct 25, 2019 | 84.04 | 85.59 | 84.00 | 84.99 | 408,010 | +0.98(+1.17%) |
Oct 24, 2019 | 84.12 | 84.49 | 83.80 | 84.01 | 209,529 | +0.26(+0.31%) |
Oct 23, 2019 | 82.87 | 84.00 | 82.65 | 83.75 | 262,267 | +0.86(+1.03%) |
Oct 22, 2019 | 84.34 | 84.34 | 82.85 | 82.89 | 272,926 | -1.58(-1.87%) |
Oct 21, 2019 | 84.02 | 85.32 | 83.82 | 84.48 | 244,364 | +0.34(+0.40%) |
Oct 18, 2019 | 84.69 | 84.82 | 83.64 | 84.14 | 323,197 | -0.97(-1.14%) |
Oct 17, 2019 | 85.89 | 86.04 | 84.56 | 85.11 | 247,597 | -0.71(-0.83%) |
Oct 16, 2019 | 85.61 | 86.64 | 85.47 | 85.82 | 244,412 | +0.12(+0.14%) |
Oct 15, 2019 | 85.67 | 85.89 | 85.31 | 85.70 | 291,578 | +0.31(+0.36%) |
Oct 14, 2019 | 86.19 | 86.46 | 85.00 | 85.39 | 302,155 | -0.74(-0.86%) |
Oct 11, 2019 | 86.20 | 87.23 | 85.99 | 86.13 | 288,715 | +0.76(+0.89%) |
Oct 10, 2019 | 86.22 | 87.02 | 84.99 | 85.37 | 218,528 | -0.94(-1.09%) |
Oct 09, 2019 | 85.57 | 86.52 | 84.84 | 86.31 | 259,422 | +1.32(+1.55%) |
Oct 08, 2019 | 84.66 | 85.72 | 83.87 | 84.99 | 332,799 | -0.21(-0.25%) |
Oct 07, 2019 | 84.99 | 85.74 | 84.43 | 85.20 | 530,527 | -0.05(-0.06%) |
Oct 04, 2019 | 85.36 | 86.61 | 85.20 | 85.25 | 265,968 | +0.19(+0.23%) |
Oct 03, 2019 | 84.98 | 85.48 | 84.00 | 85.06 | 277,246 | -0.04(-0.05%) |
Oct 02, 2019 | 85.58 | 85.67 | 84.71 | 85.10 | 233,629 | -1.09(-1.26%) |
Oct 01, 2019 | 86.55 | 87.43 | 86.01 | 86.19 | 225,584 | -0.03(-0.04%) |
Sep 30, 2019 | 85.43 | 86.74 | 85.43 | 86.22 | 293,825 | +1.09(+1.28%) |
Sep 27, 2019 | 85.89 | 86.09 | 84.72 | 85.13 | 166,839 | -0.45(-0.52%) |
Sep 26, 2019 | 86.37 | 86.49 | 85.49 | 85.58 | 258,765 | -0.80(-0.93%) |
Sep 25, 2019 | 86.04 | 87.06 | 85.73 | 86.38 | 370,844 | +0.29(+0.34%) |
Sep 24, 2019 | 87.57 | 87.71 | 85.77 | 86.09 | 376,938 | -1.11(-1.28%) |
Sep 23, 2019 | 87.92 | 88.23 | 87.20 | 87.21 | 251,651 | -0.63(-0.72%) |
Sep 20, 2019 | 89.27 | 89.77 | 87.84 | 87.84 | 718,121 | -1.44(-1.62%) |
Sep 19, 2019 | 90.25 | 90.69 | 89.05 | 89.28 | 239,351 | -0.87(-0.97%) |
Sep 18, 2019 | 90.05 | 90.36 | 89.56 | 90.15 | 206,409 | -0.02(-0.02%) |
Sep 17, 2019 | 90.35 | 90.84 | 89.52 | 90.17 | 223,087 | +0.09(+0.10%) |
Sep 16, 2019 | 91.00 | 91.06 | 89.47 | 90.09 | 304,944 | -1.39(-1.52%) |
Sep 13, 2019 | 90.62 | 91.86 | 90.62 | 91.47 | 355,552 | +1.08(+1.19%) |
Sep 12, 2019 | 91.69 | 91.74 | 90.34 | 90.40 | 354,791 | -0.96(-1.05%) |
Sep 11, 2019 | 90.64 | 91.67 | 90.19 | 91.36 | 236,628 | +0.93(+1.03%) |
Sep 10, 2019 | 89.66 | 91.02 | 88.70 | 90.43 | 567,623 | +0.72(+0.80%) |
Sep 09, 2019 | 90.53 | 90.53 | 88.97 | 89.71 | 432,452 | -0.53(-0.59%) |
Sep 06, 2019 | 89.88 | 90.93 | 89.74 | 90.24 | 233,286 | +0.46(+0.51%) |
Sep 05, 2019 | 90.43 | 90.47 | 89.76 | 89.79 | 353,591 | +0.18(+0.21%) |
Sep 04, 2019 | 89.53 | 90.29 | 89.39 | 89.60 | 502,953 | +0.71(+0.80%) |
Sep 03, 2019 | 87.59 | 88.91 | 87.15 | 88.89 | 489,176 | +0.72(+0.81%) |
Aug 30, 2019 | 88.65 | 88.65 | 87.79 | 88.18 | 254,437 | -0.03(-0.03%) |
Aug 29, 2019 | 88.45 | 89.02 | 88.07 | 88.21 | 237,618 | +0.25(+0.29%) |
Aug 28, 2019 | 87.17 | 88.25 | 86.68 | 87.95 | 288,608 | +0.91(+1.05%) |
Aug 27, 2019 | 87.04 | 87.36 | 86.75 | 87.04 | 409,105 | +0.62(+0.72%) |
Aug 26, 2019 | 85.52 | 86.54 | 85.22 | 86.42 | 396,191 | +1.48(+1.75%) |
Aug 23, 2019 | 86.06 | 86.59 | 84.68 | 84.94 | 334,916 | -1.28(-1.48%) |
Aug 22, 2019 | 85.93 | 86.46 | 85.51 | 86.22 | 348,468 | +1.10(+1.29%) |
Aug 21, 2019 | 86.45 | 86.49 | 85.00 | 85.12 | 265,582 | -0.41(-0.48%) |
Aug 20, 2019 | 85.97 | 86.10 | 85.41 | 85.53 | 250,050 | -0.60(-0.70%) |
Aug 19, 2019 | 86.39 | 86.61 | 85.71 | 86.13 | 224,266 | +0.65(+0.76%) |
Aug 16, 2019 | 85.28 | 85.84 | 85.28 | 85.48 | 302,828 | +0.69(+0.81%) |
Aug 15, 2019 | 85.51 | 85.56 | 84.38 | 84.79 | 197,093 | -0.20(-0.24%) |
Aug 14, 2019 | 86.70 | 86.93 | 84.56 | 85.00 | 349,795 | -2.69(-3.07%) |
Aug 13, 2019 | 87.23 | 88.37 | 86.87 | 87.69 | 423,569 | +0.61(+0.70%) |
Aug 12, 2019 | 86.72 | 87.31 | 86.20 | 87.08 | 434,930 | +0.12(+0.13%) |
Aug 09, 2019 | 85.79 | 87.24 | 85.70 | 86.97 | 299,010 | +1.11(+1.30%) |
Aug 08, 2019 | 84.07 | 86.08 | 84.07 | 85.85 | 365,782 | +2.36(+2.83%) |
Aug 07, 2019 | 82.39 | 83.77 | 82.07 | 83.49 | 440,517 | +0.32(+0.38%) |
Aug 06, 2019 | 81.25 | 83.22 | 79.52 | 83.17 | 637,643 | +4.33(+5.50%) |
Aug 05, 2019 | 80.74 | 80.90 | 78.54 | 78.83 | 393,663 | -3.13(-3.82%) |
Aug 02, 2019 | 82.47 | 82.84 | 81.75 | 81.96 | 237,929 | -0.78(-0.95%) |