Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 86.87 | 87.36 | 86.12 | 86.50 | 1,911,241 | -0.89(-1.02%) |
Oct 30, 2019 | 87.66 | 87.87 | 86.00 | 87.39 | 2,120,653 | -0.50(-0.57%) |
Oct 29, 2019 | 91.00 | 91.00 | 85.63 | 87.89 | 3,978,054 | -1.59(-1.78%) |
Oct 28, 2019 | 89.80 | 90.00 | 89.04 | 89.48 | 3,448,146 | +0.33(+0.37%) |
Oct 25, 2019 | 89.61 | 90.27 | 89.09 | 89.15 | 1,535,800 | -0.43(-0.48%) |
Oct 24, 2019 | 90.55 | 90.91 | 88.78 | 89.58 | 1,573,429 | -0.64(-0.71%) |
Oct 23, 2019 | 88.91 | 90.32 | 88.81 | 90.22 | 1,352,559 | +1.13(+1.27%) |
Oct 22, 2019 | 91.90 | 92.60 | 89.04 | 89.09 | 1,605,507 | -2.80(-3.05%) |
Oct 21, 2019 | 91.75 | 91.93 | 90.28 | 91.89 | 1,711,282 | +0.38(+0.42%) |
Oct 18, 2019 | 91.43 | 91.74 | 90.06 | 91.51 | 1,428,900 | +0.17(+0.19%) |
Oct 17, 2019 | 91.55 | 92.33 | 90.80 | 91.34 | 1,161,000 | +0.41(+0.45%) |
Oct 16, 2019 | 90.88 | 90.99 | 89.51 | 90.93 | 1,029,241 | -0.40(-0.44%) |
Oct 15, 2019 | 89.64 | 91.63 | 89.64 | 91.33 | 881,030 | +1.49(+1.66%) |
Oct 14, 2019 | 89.26 | 90.00 | 89.13 | 89.84 | 587,382 | +0.29(+0.32%) |
Oct 11, 2019 | 90.20 | 90.97 | 89.43 | 89.55 | 1,104,200 | +0.19(+0.21%) |
Oct 10, 2019 | 89.41 | 90.62 | 89.21 | 89.36 | 799,339 | -0.24(-0.27%) |
Oct 09, 2019 | 89.28 | 89.76 | 88.44 | 89.60 | 857,347 | +1.43(+1.62%) |
Oct 08, 2019 | 89.64 | 89.90 | 87.71 | 88.17 | 1,024,866 | -2.06(-2.28%) |
Oct 07, 2019 | 90.52 | 91.04 | 89.94 | 90.23 | 1,116,815 | -0.68(-0.75%) |
Oct 04, 2019 | 91.51 | 91.80 | 90.50 | 90.91 | 1,221,500 | +0.01(+0.01%) |
Oct 03, 2019 | 89.63 | 91.10 | 88.76 | 90.90 | 2,024,403 | +1.03(+1.15%) |
Oct 02, 2019 | 90.56 | 91.00 | 89.21 | 89.87 | 1,279,864 | -1.23(-1.35%) |
Oct 01, 2019 | 91.55 | 92.21 | 91.04 | 91.10 | 1,747,004 | -0.28(-0.31%) |
Sep 30, 2019 | 90.24 | 91.73 | 89.42 | 91.38 | 1,332,355 | +1.59(+1.77%) |
Sep 27, 2019 | 91.00 | 91.16 | 89.08 | 89.79 | 1,466,700 | -0.79(-0.87%) |
Sep 26, 2019 | 90.04 | 90.75 | 89.49 | 90.58 | 1,160,175 | +0.56(+0.62%) |
Sep 25, 2019 | 88.39 | 90.32 | 88.13 | 90.02 | 1,117,249 | +1.37(+1.55%) |
Sep 24, 2019 | 90.39 | 90.39 | 87.88 | 88.65 | 1,312,415 | -0.96(-1.07%) |
Sep 23, 2019 | 89.42 | 90.20 | 89.24 | 89.61 | 1,096,110 | +0.18(+0.20%) |
Sep 20, 2019 | 89.73 | 89.97 | 88.78 | 89.43 | 2,874,200 | +0.17(+0.19%) |
Sep 19, 2019 | 89.17 | 90.67 | 89.06 | 89.26 | 1,723,903 | -1.68(-1.85%) |
Sep 18, 2019 | 91.50 | 91.98 | 89.79 | 90.94 | 1,023,928 | -0.24(-0.26%) |
Sep 17, 2019 | 89.96 | 92.34 | 89.40 | 91.18 | 2,187,483 | +1.75(+1.96%) |
Sep 16, 2019 | 90.05 | 90.20 | 88.25 | 89.43 | 3,530,299 | -0.98(-1.08%) |
Sep 13, 2019 | 91.68 | 91.99 | 88.70 | 90.41 | 3,115,500 | -0.58(-0.64%) |
Sep 12, 2019 | 90.55 | 92.10 | 90.02 | 90.99 | 3,739,194 | +1.39(+1.55%) |
Sep 11, 2019 | 88.35 | 89.98 | 88.07 | 89.60 | 1,232,897 | +1.32(+1.50%) |
Sep 10, 2019 | 88.66 | 88.66 | 87.45 | 88.28 | 1,131,224 | -1.31(-1.46%) |
Sep 09, 2019 | 91.64 | 91.84 | 88.68 | 89.59 | 1,184,815 | -2.23(-2.43%) |
Sep 06, 2019 | 92.81 | 93.12 | 91.55 | 91.82 | 1,734,700 | -0.72(-0.78%) |
Sep 05, 2019 | 91.70 | 92.74 | 91.16 | 92.54 | 1,474,995 | +1.66(+1.83%) |
Sep 04, 2019 | 90.13 | 91.00 | 89.73 | 90.88 | 1,255,471 | +1.76(+1.97%) |
Sep 03, 2019 | 88.86 | 89.72 | 88.38 | 89.12 | 1,584,594 | -0.01(-0.01%) |
Aug 30, 2019 | 90.00 | 90.00 | 87.94 | 89.13 | 1,159,600 | -0.25(-0.28%) |
Aug 29, 2019 | 89.11 | 90.19 | 89.11 | 89.38 | 983,681 | +1.19(+1.35%) |
Aug 28, 2019 | 88.06 | 88.53 | 86.51 | 88.19 | 986,304 | -0.02(-0.02%) |
Aug 27, 2019 | 88.68 | 89.29 | 87.25 | 88.21 | 1,126,970 | +0.36(+0.41%) |
Aug 26, 2019 | 88.45 | 88.45 | 87.06 | 87.85 | 766,175 | +0.86(+0.99%) |
Aug 23, 2019 | 88.33 | 89.96 | 86.68 | 86.99 | 1,239,000 | -1.73(-1.95%) |
Aug 22, 2019 | 89.17 | 89.34 | 87.51 | 88.72 | 740,655 | -0.15(-0.17%) |
Aug 21, 2019 | 87.49 | 89.02 | 87.22 | 88.87 | 1,387,812 | +2.22(+2.56%) |
Aug 20, 2019 | 86.95 | 87.47 | 85.97 | 86.65 | 1,765,479 | -0.42(-0.48%) |
Aug 19, 2019 | 87.90 | 88.46 | 86.87 | 87.07 | 2,187,276 | +0.42(+0.48%) |
Aug 16, 2019 | 85.84 | 87.14 | 85.75 | 86.65 | 1,719,900 | +1.64(+1.93%) |
Aug 15, 2019 | 84.41 | 85.72 | 83.90 | 85.01 | 1,682,612 | +0.93(+1.11%) |
Aug 14, 2019 | 88.08 | 88.08 | 83.24 | 84.08 | 5,810,881 | -5.29(-5.92%) |
Aug 13, 2019 | 88.13 | 89.92 | 86.22 | 89.37 | 2,767,433 | +0.16(+0.18%) |
Aug 12, 2019 | 89.13 | 90.13 | 88.39 | 89.21 | 2,047,592 | -0.71(-0.79%) |
Aug 09, 2019 | 88.75 | 90.20 | 88.56 | 89.92 | 1,538,400 | +1.01(+1.14%) |
Aug 08, 2019 | 87.16 | 89.04 | 86.99 | 88.91 | 1,731,117 | +2.20(+2.54%) |
Aug 07, 2019 | 84.94 | 87.23 | 84.06 | 86.71 | 1,769,355 | +0.79(+0.92%) |
Aug 06, 2019 | 85.01 | 86.14 | 84.38 | 85.92 | 1,612,494 | +1.91(+2.27%) |
Aug 05, 2019 | 86.56 | 86.95 | 82.99 | 84.01 | 2,371,232 | -4.31(-4.88%) |
Aug 02, 2019 | 89.45 | 90.10 | 88.27 | 88.32 | 1,730,400 | -1.79(-1.99%) |