Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 85.90 | 86.29 | 84.88 | 85.47 | 7,074,428 | -0.61(-0.71%) |
Oct 30, 2019 | 85.37 | 86.15 | 85.28 | 86.08 | 8,515,881 | +0.87(+1.02%) |
Oct 29, 2019 | 86.71 | 86.77 | 85.07 | 85.21 | 9,476,635 | -1.50(-1.73%) |
Oct 28, 2019 | 86.91 | 87.14 | 86.06 | 86.71 | 10,796,843 | -0.07(-0.08%) |
Oct 25, 2019 | 87.27 | 87.64 | 86.61 | 86.77 | 8,536,409 | -0.55(-0.63%) |
Oct 24, 2019 | 88.45 | 88.63 | 86.84 | 87.33 | 12,714,387 | -0.78(-0.89%) |
Oct 23, 2019 | 90.70 | 91.18 | 87.92 | 88.11 | 12,557,606 | -3.13(-3.43%) |
Oct 22, 2019 | 91.68 | 92.41 | 91.16 | 91.24 | 5,754,797 | -0.59(-0.64%) |
Oct 21, 2019 | 92.20 | 92.45 | 91.07 | 91.83 | 5,624,483 | +0.11(+0.12%) |
Oct 18, 2019 | 90.49 | 92.06 | 90.48 | 91.72 | 6,505,906 | +0.52(+0.57%) |
Oct 17, 2019 | 91.21 | 91.52 | 90.64 | 91.20 | 3,612,679 | +0.65(+0.72%) |
Oct 16, 2019 | 89.80 | 90.80 | 89.78 | 90.55 | 5,119,018 | +0.09(+0.09%) |
Oct 15, 2019 | 90.67 | 90.84 | 89.83 | 90.47 | 4,506,875 | -0.09(-0.09%) |
Oct 14, 2019 | 89.90 | 90.91 | 89.76 | 90.55 | 4,939,023 | +0.95(+1.07%) |
Oct 11, 2019 | 89.71 | 90.26 | 89.29 | 89.60 | 6,552,951 | +0.84(+0.95%) |
Oct 10, 2019 | 89.24 | 89.24 | 88.49 | 88.76 | 6,151,232 | +0.46(+0.52%) |
Oct 09, 2019 | 88.20 | 88.80 | 87.63 | 88.30 | 5,379,543 | +0.73(+0.84%) |
Oct 08, 2019 | 86.33 | 88.48 | 86.29 | 87.57 | 7,648,496 | -1.36(-1.52%) |
Oct 07, 2019 | 88.28 | 89.64 | 88.19 | 88.92 | 5,225,759 | +0.10(+0.11%) |
Oct 04, 2019 | 88.01 | 88.92 | 87.74 | 88.83 | 4,798,855 | +0.81(+0.92%) |
Oct 03, 2019 | 87.15 | 88.11 | 86.23 | 88.01 | 6,218,212 | +0.70(+0.80%) |
Oct 02, 2019 | 87.30 | 87.65 | 86.44 | 87.32 | 7,307,193 | -0.75(-0.86%) |
Oct 01, 2019 | 89.84 | 90.43 | 87.86 | 88.07 | 8,911,146 | -1.57(-1.75%) |
Sep 30, 2019 | 88.28 | 89.79 | 88.28 | 89.64 | 8,025,171 | +1.54(+1.74%) |
Sep 27, 2019 | 87.66 | 88.63 | 87.42 | 88.10 | 6,731,075 | +0.13(+0.15%) |
Sep 26, 2019 | 87.44 | 88.23 | 86.13 | 87.97 | 11,042,900 | +1.30(+1.50%) |
Sep 25, 2019 | 87.59 | 88.56 | 86.04 | 86.67 | 26,617,434 | -0.99(-1.13%) |
Sep 24, 2019 | 84.42 | 87.66 | 82.80 | 87.66 | 11,739,162 | +3.97(+4.74%) |
Sep 23, 2019 | 83.01 | 84.01 | 82.83 | 83.69 | 5,100,715 | +0.96(+1.17%) |
Sep 20, 2019 | 83.99 | 84.45 | 82.72 | 82.73 | 7,368,338 | -0.97(-1.16%) |
Sep 19, 2019 | 84.37 | 84.67 | 83.51 | 83.70 | 4,437,820 | -0.36(-0.43%) |
Sep 18, 2019 | 83.65 | 84.37 | 83.23 | 84.06 | 4,972,123 | +0.47(+0.56%) |
Sep 17, 2019 | 82.81 | 83.64 | 82.53 | 83.60 | 3,425,913 | +0.31(+0.37%) |
Sep 16, 2019 | 83.12 | 83.81 | 82.72 | 83.29 | 4,371,090 | -0.05(-0.06%) |
Sep 13, 2019 | 84.23 | 84.74 | 83.32 | 83.34 | 6,176,273 | -0.33(-0.40%) |
Sep 12, 2019 | 83.13 | 84.05 | 82.29 | 83.67 | 4,251,230 | +0.88(+1.06%) |
Sep 11, 2019 | 82.99 | 83.27 | 81.95 | 82.79 | 4,843,922 | -0.08(-0.09%) |
Sep 10, 2019 | 84.23 | 84.59 | 82.35 | 82.87 | 7,410,333 | -1.76(-2.08%) |
Sep 09, 2019 | 84.88 | 85.28 | 84.39 | 84.63 | 4,487,079 | -0.02(-0.02%) |
Sep 06, 2019 | 84.37 | 84.92 | 84.01 | 84.65 | 3,798,534 | +0.26(+0.31%) |
Sep 05, 2019 | 83.30 | 84.57 | 83.30 | 84.39 | 6,630,761 | +1.98(+2.40%) |
Sep 04, 2019 | 81.68 | 82.56 | 81.60 | 82.41 | 4,365,304 | +1.60(+1.98%) |
Sep 03, 2019 | 80.17 | 80.96 | 79.81 | 80.81 | 6,664,831 | +0.16(+0.20%) |
Aug 30, 2019 | 81.79 | 82.07 | 80.56 | 80.65 | 5,485,468 | -0.63(-0.78%) |
Aug 29, 2019 | 80.17 | 81.65 | 80.12 | 81.28 | 5,359,677 | +1.81(+2.28%) |
Aug 28, 2019 | 77.96 | 79.57 | 77.79 | 79.47 | 4,338,248 | +1.38(+1.77%) |
Aug 27, 2019 | 78.66 | 79.18 | 78.06 | 78.09 | 4,036,521 | -0.21(-0.27%) |
Aug 26, 2019 | 77.53 | 78.33 | 76.86 | 78.30 | 4,554,985 | +1.72(+2.25%) |
Aug 23, 2019 | 78.08 | 78.78 | 76.18 | 76.57 | 8,928,339 | -2.73(-3.44%) |
Aug 22, 2019 | 79.01 | 79.70 | 78.53 | 79.31 | 5,852,939 | +0.54(+0.69%) |
Aug 21, 2019 | 78.00 | 78.86 | 77.71 | 78.76 | 6,780,045 | +2.10(+2.74%) |
Aug 20, 2019 | 76.84 | 77.33 | 75.63 | 76.66 | 6,201,185 | -0.57(-0.74%) |
Aug 19, 2019 | 78.06 | 78.38 | 76.94 | 77.23 | 7,382,736 | +0.81(+1.06%) |
Aug 16, 2019 | 76.24 | 76.69 | 75.44 | 76.42 | 5,934,122 | +0.73(+0.97%) |
Aug 15, 2019 | 77.04 | 77.39 | 75.62 | 75.69 | 7,052,434 | -1.45(-1.88%) |
Aug 14, 2019 | 77.34 | 77.76 | 76.64 | 77.14 | 7,632,980 | -2.18(-2.75%) |
Aug 13, 2019 | 77.27 | 80.11 | 76.96 | 79.32 | 7,290,960 | +1.59(+2.05%) |
Aug 12, 2019 | 77.50 | 78.01 | 77.28 | 77.73 | 3,698,564 | -0.31(-0.40%) |
Aug 09, 2019 | 79.14 | 79.42 | 77.41 | 78.04 | 5,735,789 | -0.97(-1.23%) |
Aug 08, 2019 | 77.88 | 79.35 | 77.69 | 79.01 | 6,522,481 | +1.64(+2.12%) |
Aug 07, 2019 | 76.63 | 77.89 | 76.24 | 77.37 | 6,591,847 | -0.02(-0.02%) |
Aug 06, 2019 | 76.01 | 77.67 | 75.67 | 77.39 | 9,101,362 | +2.22(+2.95%) |
Aug 05, 2019 | 75.83 | 76.20 | 74.42 | 75.17 | 8,920,817 | -2.07(-2.67%) |
Aug 02, 2019 | 78.56 | 79.24 | 76.91 | 77.24 | 9,203,777 | -1.88(-2.38%) |