Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.30 | 84.20 | 81.43 | 83.06 | 707,202 | -0.86(-1.02%) |
Oct 30, 2019 | 86.05 | 86.09 | 83.55 | 83.92 | 657,613 | -2.59(-2.99%) |
Oct 29, 2019 | 87.95 | 88.13 | 86.40 | 86.51 | 537,186 | -1.22(-1.39%) |
Oct 28, 2019 | 85.89 | 88.68 | 85.12 | 87.73 | 1,003,627 | +1.98(+2.31%) |
Oct 25, 2019 | 83.81 | 86.35 | 82.56 | 85.75 | 841,500 | +2.22(+2.66%) |
Oct 24, 2019 | 84.48 | 84.62 | 82.22 | 83.53 | 724,723 | -0.59(-0.70%) |
Oct 23, 2019 | 85.33 | 86.55 | 83.69 | 84.12 | 857,055 | -1.43(-1.67%) |
Oct 22, 2019 | 86.80 | 87.98 | 85.37 | 85.55 | 955,433 | -1.07(-1.24%) |
Oct 21, 2019 | 86.02 | 88.33 | 85.11 | 86.62 | 894,275 | +0.85(+0.99%) |
Oct 18, 2019 | 87.40 | 88.40 | 85.70 | 85.77 | 809,300 | -1.67(-1.91%) |
Oct 17, 2019 | 87.46 | 88.23 | 86.29 | 87.44 | 775,901 | +0.70(+0.81%) |
Oct 16, 2019 | 87.24 | 88.97 | 86.06 | 86.74 | 782,057 | -1.31(-1.49%) |
Oct 15, 2019 | 85.67 | 89.37 | 85.23 | 88.05 | 924,598 | +2.35(+2.74%) |
Oct 14, 2019 | 83.05 | 86.17 | 82.01 | 85.70 | 596,761 | +2.22(+2.66%) |
Oct 11, 2019 | 83.94 | 85.12 | 82.69 | 83.48 | 885,400 | +0.32(+0.38%) |
Oct 10, 2019 | 81.10 | 85.14 | 80.55 | 83.16 | 888,228 | +2.66(+3.30%) |
Oct 09, 2019 | 81.11 | 82.87 | 80.14 | 80.50 | 1,167,532 | -0.02(-0.02%) |
Oct 08, 2019 | 79.61 | 82.30 | 79.09 | 80.52 | 1,565,832 | -0.44(-0.54%) |
Oct 07, 2019 | 87.90 | 88.98 | 80.50 | 80.96 | 2,866,595 | -7.29(-8.26%) |
Oct 04, 2019 | 86.00 | 89.25 | 85.50 | 88.25 | 6,046,400 | +6.91(+8.50%) |
Oct 03, 2019 | 77.10 | 82.43 | 77.10 | 81.34 | 2,886,828 | +3.65(+4.70%) |
Oct 02, 2019 | 76.54 | 77.73 | 73.72 | 77.69 | 1,346,314 | +1.16(+1.52%) |
Oct 01, 2019 | 75.20 | 77.77 | 74.86 | 76.53 | 1,066,720 | +1.21(+1.61%) |
Sep 30, 2019 | 76.29 | 77.00 | 73.62 | 75.32 | 1,146,019 | +0.32(+0.43%) |
Sep 27, 2019 | 72.94 | 77.24 | 72.62 | 75.00 | 1,541,900 | +2.19(+3.01%) |
Sep 26, 2019 | 76.41 | 76.99 | 72.05 | 72.81 | 1,633,179 | -3.15(-4.15%) |
Sep 25, 2019 | 78.07 | 80.17 | 74.26 | 75.96 | 1,811,593 | -1.79(-2.30%) |
Sep 24, 2019 | 80.37 | 80.78 | 77.09 | 77.75 | 1,446,377 | -2.63(-3.27%) |
Sep 23, 2019 | 82.55 | 82.83 | 80.12 | 80.38 | 1,023,499 | -2.13(-2.58%) |
Sep 20, 2019 | 85.61 | 85.70 | 82.03 | 82.51 | 1,920,400 | -2.85(-3.34%) |
Sep 19, 2019 | 83.72 | 85.92 | 81.63 | 85.36 | 1,181,606 | +1.69(+2.02%) |
Sep 18, 2019 | 84.50 | 84.80 | 81.33 | 83.67 | 1,611,895 | -1.21(-1.43%) |
Sep 17, 2019 | 87.41 | 88.15 | 83.91 | 84.88 | 1,578,796 | -2.14(-2.46%) |
Sep 16, 2019 | 86.16 | 87.44 | 86.03 | 87.02 | 928,822 | +1.02(+1.19%) |
Sep 13, 2019 | 87.79 | 88.94 | 85.67 | 86.00 | 1,057,000 | -1.98(-2.25%) |
Sep 12, 2019 | 88.72 | 90.99 | 87.33 | 87.98 | 1,200,923 | -1.10(-1.23%) |
Sep 11, 2019 | 91.10 | 91.67 | 87.81 | 89.08 | 1,328,968 | -1.99(-2.19%) |
Sep 10, 2019 | 86.25 | 91.12 | 85.85 | 91.07 | 2,027,623 | +4.43(+5.11%) |
Sep 09, 2019 | 86.18 | 86.98 | 83.62 | 86.64 | 1,714,271 | +0.94(+1.10%) |
Sep 06, 2019 | 88.98 | 88.98 | 85.23 | 85.70 | 1,363,300 | -3.32(-3.73%) |
Sep 05, 2019 | 86.45 | 89.83 | 85.88 | 89.02 | 1,752,162 | +2.89(+3.36%) |
Sep 04, 2019 | 87.64 | 88.72 | 85.70 | 86.13 | 1,542,238 | -0.63(-0.73%) |
Sep 03, 2019 | 89.65 | 90.55 | 86.48 | 86.76 | 1,464,513 | -3.39(-3.76%) |
Aug 30, 2019 | 90.27 | 91.49 | 89.20 | 90.15 | 1,152,800 | -0.69(-0.76%) |
Aug 29, 2019 | 92.53 | 93.74 | 89.75 | 90.84 | 1,382,960 | -0.88(-0.96%) |
Aug 28, 2019 | 91.87 | 93.96 | 90.88 | 91.72 | 1,286,544 | -0.43(-0.47%) |
Aug 27, 2019 | 94.16 | 95.50 | 91.90 | 92.15 | 4,304,458 | -1.08(-1.16%) |
Aug 26, 2019 | 94.61 | 94.83 | 92.33 | 93.23 | 1,476,279 | -0.38(-0.41%) |
Aug 23, 2019 | 94.53 | 96.49 | 92.98 | 93.61 | 1,801,200 | -1.46(-1.54%) |
Aug 22, 2019 | 101.28 | 101.65 | 90.24 | 95.07 | 5,768,388 | -6.43(-6.33%) |
Aug 21, 2019 | 101.71 | 103.37 | 99.64 | 101.50 | 2,138,845 | -0.57(-0.56%) |
Aug 20, 2019 | 98.40 | 105.77 | 96.79 | 102.07 | 10,310,074 | -18.24(-15.16%) |
Aug 19, 2019 | 125.44 | 126.71 | 120.16 | 120.31 | 1,731,217 | -4.64(-3.71%) |
Aug 16, 2019 | 123.35 | 126.19 | 123.12 | 124.95 | 1,239,200 | +2.98(+2.44%) |
Aug 15, 2019 | 123.75 | 126.50 | 121.28 | 121.97 | 1,005,715 | -1.62(-1.31%) |
Aug 14, 2019 | 124.01 | 125.67 | 122.11 | 123.59 | 1,372,445 | -2.56(-2.03%) |
Aug 13, 2019 | 125.64 | 130.72 | 124.15 | 126.15 | 1,351,756 | +2.01(+1.62%) |
Aug 12, 2019 | 126.40 | 128.91 | 122.01 | 124.14 | 1,713,054 | -1.97(-1.56%) |
Aug 09, 2019 | 131.86 | 133.34 | 125.29 | 126.11 | 2,134,900 | -6.87(-5.17%) |
Aug 08, 2019 | 136.88 | 137.00 | 115.00 | 132.98 | 6,000,635 | -9.28(-6.52%) |
Aug 07, 2019 | 142.10 | 143.42 | 139.10 | 142.26 | 999,428 | -1.25(-0.87%) |
Aug 06, 2019 | 143.95 | 145.83 | 140.50 | 143.51 | 1,188,600 | +0.81(+0.57%) |
Aug 05, 2019 | 143.15 | 144.63 | 138.66 | 142.70 | 1,086,681 | -3.44(-2.35%) |
Aug 02, 2019 | 147.89 | 148.24 | 141.50 | 146.14 | 1,070,500 | -1.88(-1.27%) |